SEP Acquisition Corp. (SEPA) Historical Stock Data
10.10 ↑0.10 (1.00%)
As of April 24, 2024, 10:49am EST.
Historical Data
In the past 30 trading days, SEPA is up 0.75% a day on average. There have been 25 days where SEP Acquisition Corp. closed green and 5 days where SEPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 9.65 | 10.10 | ↑$0.45 (4.66%) | 9.65 | 10.62 | 4.13K |
| 2024-05-02 | 9.51 | 10.00 | ↑$0.49 (5.15%) | 9.22 | 12.88 | 21.28K |
| 2024-05-01 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.50 | 10.00 | 737 |
| 2024-04-30 | 11.40 | 10.45 | ↓$0.95 (-8.33%) | 10.45 | 11.40 | 2.14K |
| 2024-04-29 | 10.31 | 12.16 | ↑$1.85 (17.94%) | 10.31 | 13.00 | 17.17K |
| 2024-04-26 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 341 |
| 2024-04-25 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 234 |
| 2024-04-23 | 10.16 | 10.16 | ↑$0.00 (0.00%) | 10.16 | 10.16 | 8 |
| 2024-04-22 | 10.16 | 10.16 | ↑$0.00 (0.00%) | 10.16 | 10.16 | 221 |
| 2024-04-18 | 8.38 | 8.38 | ↑$0.00 (0.00%) | 8.38 | 8.38 | 113 |
| 2024-04-17 | 8.38 | 8.38 | ↑$0.00 (0.00%) | 8.38 | 8.38 | 124 |
| 2024-04-16 | 10.01 | 9.92 | ↓$0.09 (-0.90%) | 9.05 | 10.01 | 676 |
| 2024-04-15 | 9.62 | 9.62 | ↑$0.00 (0.00%) | 9.62 | 9.62 | 4 |
| 2024-04-12 | 8.74 | 9.62 | ↑$0.88 (10.07%) | 8.50 | 9.62 | 879 |
| 2024-04-11 | 10.72 | 10.72 | ↑$0.00 (0.00%) | 10.72 | 10.72 | 288 |
| 2024-04-10 | 10.56 | 10.72 | ↑$0.16 (1.52%) | 10.56 | 10.72 | 788 |
| 2024-04-09 | 10.53 | 11.58 | ↑$1.05 (9.97%) | 10.53 | 11.58 | 596 |
| 2024-04-08 | 13.62 | 11.79 | ↓$1.83 (-13.44%) | 11.75 | 17.00 | 16.01K |
| 2024-04-04 | 12.45 | 12.45 | ↑$0.00 (0.00%) | 12.45 | 12.45 | 181 |
| 2024-04-03 | 12.45 | 12.45 | ↑$0.00 (0.00%) | 12.45 | 12.45 | 216 |
| 2024-04-02 | 12.45 | 12.45 | ↑$0.00 (0.00%) | 12.45 | 12.45 | 58 |
| 2024-04-01 | 12.45 | 12.45 | ↑$0.00 (0.00%) | 12.45 | 12.45 | 187 |
| 2024-03-27 | 12.17 | 12.17 | ↑$0.00 (0.00%) | 12.17 | 12.17 | 4 |
| 2024-03-19 | 12.17 | 12.17 | ↑$0.00 (0.00%) | 12.17 | 12.17 | 12 |
| 2024-03-18 | 12.69 | 12.17 | ↓$0.52 (-4.10%) | 12.17 | 12.69 | 241 |
| 2024-03-15 | 12.27 | 12.27 | ↑$0.00 (0.00%) | 12.27 | 12.27 | 3 |
| 2024-03-14 | 12.27 | 12.27 | ↑$0.00 (0.00%) | 12.27 | 12.27 | 117 |
| 2024-03-11 | 11.96 | 11.96 | ↑$0.00 (0.00%) | 11.96 | 11.96 | 20 |
| 2024-03-08 | 11.96 | 11.96 | ↑$0.00 (0.00%) | 11.96 | 11.96 | 20 |
| 2024-03-07 | 11.96 | 11.96 | ↑$0.00 (0.00%) | 11.96 | 11.96 | 466 |
Create an account or log in to view more rows.
$SEPA has just been halted from trading due to volatility.
$SEPA wow. The volume is so low today. Unreal
$SEPA has just been halted from trading due to volatility.
$SEPA let's gooooooo
$SEPA no pain no gain
$SEPA buying!
$SEPA has just been halted from trading due to volatility.
$SEPA has just been halted from trading due to volatility.
$SEPA yeah we're going green today
$SEPA has just been halted from trading due to volatility.