Free Trial

SEP Acquisition (SEPA) Stock Chart & Stock Price History

$9.30
+0.26 (+2.88%)
(As of 05/31/2024 08:51 PM ET)

SEP Acquisition Stock Price Performance

5 Day
Performance
+3.45%
1 Month
Performance
-7.92%
3 Month
Performance
-14.64%
6 Month
Performance
-12.18%
Year-To-Date
Performance
-12.01%
1 Year
Performance
N/A
Receive SEPA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SEP Acquisition and its competitors with MarketBeat's FREE daily newsletter

SEPA Stock Chart for Monday, June, 3, 2024

SEP Acquisition Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$9.04$9.30
+2.88%
$10.51$8.7043,031 shs$54.03 million
05/30/2024$8.99$9.04
+0.56%
$10.75$8.7541,197 shs$52.52 million
05/29/2024$9.22$8.99
-2.49%
$10.02$8.6541,097 shs$52.28 million
05/28/2024$8.47$9.22
+8.85%
$10.63$7.8864,545 shs$53.57 million
05/27/2024$8.47$8.47$9.40$7.8615,200 shs$49.21 million
05/24/2024$8.65$8.10
-6.36%
$9.00$7.8615,214 shs$47.06 million
05/23/2024$9.00$8.65
-3.89%
$10.10$8.1226,835 shs$50.26 million
05/22/2024$8.87$9.00
+1.47%
$9.16$8.562,251 shs$52.29 million
05/21/2024$9.25$8.87
-4.11%
$10.00$8.6019,154 shs$51.54 million
05/20/2024$8.48$9.25
+9.08%
$10.50$8.0029,744 shs$53.74 million
05/17/2024$9.81$8.48
-13.56%
$10.16$8.2515,329 shs$49.27 million
05/16/2024$10.25$9.81
-4.29%
$10.61$9.0326,356 shs$57.00 million
05/15/2024$11.01$10.25
-6.90%
$12.16$10.0022,668 shs$59.55 million
05/14/2024$10.89$11.01
+1.10%
$12.90$10.5069,489 shs$64.02 million
05/13/2024$10.30$10.89
+5.73%
$11.64$10.0041,677 shs$63.27 million
05/10/2024$10.88$10.14
-6.80%
$11.90$10.1479,806 shs$58.96 million
05/09/2024$12.00$10.88
-9.33%
$13.47$10.5056,417 shs$63.27 million
05/08/2024$11.22$12.00
+6.95%
$12.72$11.5017,409 shs$69.72 million
05/07/2024$10.20$11.22
+10.00%
$11.50$10.314,445 shs$65.19 million
05/06/2024$10.10$10.20
+0.99%
$10.20$9.314,378 shs$59.26 million
05/03/2024$10.00$10.10
+1.00%
$10.62$9.654,131 shs$58.68 million
05/02/2024$9.99$10.00
+0.10%
$12.88$9.2221,284 shs$58.10 million
05/01/2024$10.45$9.99
-4.40%
$10.00$9.50737 shs$58.04 million
04/30/2024$12.16$10.45
-14.06%
$11.40$10.452,142 shs$60.71 million
04/29/2024$10.00$12.16
+21.60%
$13.00$10.3117,164 shs$70.71 million
04/26/2024$10.00$10.00$10.00$10.00341 shs$58.10 million
04/25/2024$10.16$10.00
-1.57%
$10.00$10.00234 shs$58.10 million
04/24/2024$10.16$10.16$10.16$10.16291 shs$59.03 million
04/23/2024$10.16$10.16$10.16$10.168 shs$59.03 million
04/22/2024$8.38$10.16
+21.24%
$10.16$10.16221 shs$59.03 million
04/19/2024$8.38$8.38$8.38$8.384 shs$48.69 million
04/18/2024$8.38$8.38$8.38$8.38113 shs$48.69 million
04/17/2024$9.92$8.38
-15.52%
$8.38$8.38124 shs$48.69 million
04/16/2024$9.62$9.92
+3.12%
$10.01$9.05676 shs$57.64 million
04/15/2024$9.62$9.62$9.62$9.624 shs$55.94 million
04/12/2024$10.72$9.62
-10.26%
$9.62$8.50879 shs$55.89 million
04/11/2024$10.72$10.72$10.72$10.56788 shs$62.34 million
04/10/2024$11.58$10.72
-7.43%
$10.72$10.56788 shs$62.34 million
04/09/2024$11.50$11.58
+0.70%
$11.58$10.53594 shs$67.28 million
04/08/2024$12.45$11.50
-7.63%
$16.81$11.5015,910 shs$66.82 million
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem (Ad)

Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as 4,744%. Now, if you’re like everybody else, you want to know what Nvidia’s doing next … and who they’re going to partner with …

Find out details on these three critical Nvidia partners immediately.
04/05/2024$14.44$12.45
-13.78%
$12.45$12.45161 shs$72.33 million
04/04/2024$12.45$14.44
+15.98%
$14.44$14.44181 shs$83.90 million
04/03/2024$12.45$12.45$12.45$12.45216 shs$72.33 million
04/02/2024$12.39$12.45
+0.48%
$12.45$12.4558 shs$72.33 million
04/01/2024$12.17$12.39
+1.81%
$12.45$11.35187 shs$71.99 million
03/29/2024$11.24$12.17
+8.27%
$12.17$12.174 shs$70.71 million
03/28/2024$12.17$11.24
-7.64%
$11.91$11.244 shs$65.30 million
03/27/2024$12.17$12.17$12.17$12.174 shs$70.71 million
03/26/2024$12.17$12.17$12.17$12.177 shs$70.71 million
03/25/2024$12.17$12.17$12.17$12.17111 shs$70.71 million
03/22/2024$12.17$11.03
-9.37%
$11.38$11.0321 shs$64.08 million
03/21/2024$12.12$12.17
+0.41%
$12.17$12.1790 shs$70.71 million
03/20/2024$13.30$12.12
-8.87%
$12.81$12.124 shs$70.42 million
03/19/2024$13.30$13.30$13.30$12.17241 shs$77.27 million
03/18/2024$12.27$13.30
+8.39%
$13.30$12.17241 shs$77.27 million
03/15/2024$12.27$12.27$12.27$12.273 shs$71.29 million
03/14/2024$11.16$12.27
+9.95%
$12.27$12.27116 shs$71.29 million
03/13/2024$11.96$11.16
-6.69%
$12.12$11.163 shs$64.84 million
03/11/2024$11.96$11.96$11.96$11.96400 shs$69.55 million
03/08/2024$10.78$11.50
+6.68%
$11.50$11.4120 shs$66.82 million
03/07/2024$10.90$10.78
-1.10%
$11.96$10.78466 shs$62.63 million
03/06/2024$10.45$10.90
+4.31%
$10.90$10.871,061 shs$63.38 million
03/05/2024$11.00$10.45
-5.00%
$10.45$10.45404 shs$60.71 million
03/04/2024$10.90$11.00
+0.96%
$11.00$11.00399 shs$63.91 million

This page (NASDAQ:SEPA) was last updated on 6/3/2024 by MarketBeat.com Staff

From Our Partners