Dark

SEPA
SEP Acquisition Corp Class A Common Stock
stock NASDAQ

Inactive

Jul 16, 2024

10.32USD+1.276%(+0.13)7,010

Pre-market

0.00USD-100.000%(-10.19)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-16	10.4500	10.5000	10.3200	10.3200	+1.276%	7,010	0.000%
2024-07-15	10.1500	10.2400	10.0300	10.1900	+0.891%	24,972	+1.276%
2024-07-12	10.3100	10.3100	10.1000	10.1000	-2.037%	8,180	+2.178%
2024-07-11	10.5000	10.5000	10.3100	10.3100	-0.865%	1,949	+0.097%
2024-07-10	10.0900	10.5000	10.0900	10.4000	+7.772%	8,515	-0.769%
2024-07-09	10.3600	10.3800	9.3100	9.6500	-7.212%	12,949	+6.943%
2024-07-08	10.4000	10.4000	10.4000	10.4000	-0.383%	742	-0.769%
2024-07-05	11.3000	11.8000	10.4200	10.4400	-0.855%	10,797	-1.149%
2024-07-03	10.5000	10.5760	10.4800	10.5300	+0.286%	6,792	-1.994%
2024-07-02	10.3700	13.4150	10.3600	10.5000	-0.756%	19,844	-1.714%
2024-07-01	10.4500	10.6300	10.3500	10.5800	+0.284%	3,956	-2.457%
2024-06-28	10.4500	11.1654	10.4000	10.5500	+1.345%	16,244	-2.180%
2024-06-27	10.6500	10.7005	10.4100	10.4100	-0.192%	21,472	-0.865%
2024-06-26	10.3000	10.5000	10.3000	10.4300	+7.637%	31,850	-1.055%
2024-06-20	9.3100	9.6900	9.3100	9.6900	+0.937%	532	+6.502%
2024-06-18	9.6000	9.6000	9.6000	9.6000	-1.336%	595	+7.500%
2024-06-17	9.4100	9.7300	9.4100	9.7300	+2.421%	695	+6.064%
2024-06-14	9.2300	9.6500	9.2300	9.5000	+2.088%	1,099	+8.632%
2024-06-13	9.3057	9.3057	9.3057	9.3057	-6.943%	264	+10.900%
2024-06-12	9.5000	10.0000	9.5000	10.0000	0.000%	4,148	+3.200%
2024-06-11	9.3500	12.0000	8.6000	10.0000	+7.527%	43,263	+3.200%
2024-06-10	9.5000	9.7500	9.1300	9.3000	-4.615%	3,516	+10.968%
2024-06-07	10.9000	11.8900	9.4500	9.7500	-10.550%	36,031	+5.846%
2024-06-06	9.4800	10.9000	9.4800	10.9000	+15.711%	10,169	-5.321%
2024-06-05	9.5100	9.5100	9.0550	9.4200	-0.842%	3,937	+9.554%
2024-06-04	9.6500	10.6500	9.4200	9.5000	-3.061%	8,667	+8.632%
2024-06-03	9.2850	10.9000	9.0000	9.8000	+5.376%	27,732	+5.306%
2024-05-31	8.9900	10.5100	8.7000	9.3000	+2.875%	43,031	+10.968%
2024-05-30	8.7500	10.7500	8.7500	9.0401	+0.334%	41,197	+14.158%
2024-05-29	9.9500	10.4900	8.3100	9.0100	-2.278%	41,097	+14.539%
2024-05-28	8.1000	10.6300	7.8800	9.2200	+8.855%	64,545	+11.931%
2024-05-24	8.6900	9.4000	7.8550	8.4700	-2.081%	15,218	+21.842%
2024-05-23	9.3500	10.1000	8.1200	8.6500	-3.889%	26,835	+19.306%
2024-05-22	8.5600	9.1600	8.5600	9.0000	+0.223%	2,251	+14.667%
2024-05-21	10.0000	10.0000	8.5300	8.9800	-2.919%	19,154	+14.922%
2024-05-20	8.4900	10.5000	8.0000	9.2500	+9.080%	29,748	+11.568%
2024-05-17	9.7000	10.1600	8.2500	8.4800	-13.558%	15,372	+21.698%
2024-05-16	10.1400	10.6100	9.0300	9.8100	-4.293%	26,356	+5.199%
2024-05-15	10.1000	12.1600	10.0000	10.2500	-6.861%	22,668	+0.683%
2024-05-14	11.2500	12.9000	10.5001	11.0050	+0.963%	69,489	-6.224%
2024-05-13	10.0000	11.8800	10.0000	10.9000	+5.825%	41,677	-5.321%
2024-05-10	11.1000	11.9500	10.2500	10.3000	-5.331%	79,806	+0.194%
2024-05-09	12.0000	13.4700	10.5000	10.8800	-9.333%	56,424	-5.147%
2024-05-08	11.5500	12.7200	11.5000	12.0000	+6.952%	17,409	-14.000%
2024-05-07	10.3100	11.5000	10.3100	11.2200	+10.000%	4,445	-8.021%
2024-05-06	10.1000	10.2000	9.3100	10.2000	+0.990%	4,378	+1.176%
2024-05-03	9.6500	10.6200	9.6500	10.1000	+1.000%	4,131	+2.178%
2024-05-02	9.5100	12.8800	9.2200	10.0000	+0.100%	21,284	+3.200%
2024-05-01	10.0000	10.0000	9.5000	9.9900	-4.402%	737	+3.303%
2024-04-30	11.4000	11.4000	10.4500	10.4500	-14.063%	2,142	-1.244%
2024-04-29	10.3100	13.0000	10.3100	12.1600	+21.600%	17,174	-15.132%
2024-04-25	10.0000	10.0000	10.0000	10.0000	-1.575%	234	+3.200%
2024-04-22	10.1600	10.1600	10.1600	10.1600	+21.241%	221	+1.575%
2024-04-17	8.3800	8.3800	8.3800	8.3800	-15.524%	124	+23.150%
2024-04-16	10.0100	10.0100	9.0500	9.9200	+3.119%	676	+4.032%
2024-04-12	8.7400	9.6200	8.5000	9.6200	-10.261%	879	+7.277%
2024-04-10	10.5600	10.7200	10.5600	10.7200	-7.427%	788	-3.731%
2024-04-09	10.5300	11.5800	10.5300	11.5800	-1.781%	596	-10.881%
2024-04-08	13.6200	17.0000	11.7500	11.7900	-5.301%	16,005	-12.468%
2024-04-03	12.4500	12.4500	12.4500	12.4500	0.000%	216	-17.108%
2024-04-01	12.4500	12.4500	12.4500	12.4500	+10.765%	187	-17.108%
2024-03-28	11.2400	11.2400	11.2400	11.2400	-7.642%	3	-8.185%
2024-03-18	12.6900	12.6900	12.1700	12.1700	-0.815%	241	-15.201%
2024-03-14	12.2700	12.2700	12.2700	12.2700	+2.592%	117	-15.892%
2024-03-07	11.9600	11.9600	11.9600	11.9600	+9.725%	466	-13.712%
2024-03-06	10.9000	10.9000	10.8700	10.9000	+4.306%	1,061	-5.321%
2024-03-05	10.4500	10.4500	10.4500	10.4500	-3.241%	404	-1.244%
2024-03-04	10.5000	10.8000	10.5000	10.8000	-0.872%	400	-4.444%
2024-03-01	12.1800	12.1800	10.5000	10.8950	-15.998%	1,931	-5.278%
2024-02-29	12.9700	12.9700	12.9700	12.9700	+8.083%	1,171	-20.432%
2024-02-28	11.1200	12.0000	11.0000	12.0000	+20.000%	1,944	-14.000%
2024-02-23	10.4000	10.4000	9.0100	10.0000	-18.831%	3,566	+3.200%
2024-02-22	9.9100	12.8600	9.6000	12.3200	+31.064%	13,163	-16.234%
2024-02-20	8.7200	9.6061	8.3583	9.4000	+0.967%	2,080	+9.787%
2024-02-14	9.3100	9.3100	9.3100	9.3100	-11.333%	225	+10.849%
2024-02-09	9.7000	10.5000	9.7000	10.5000	-2.778%	863	-1.714%
2024-02-08	11.2400	11.2400	10.8000	10.8000	+4.046%	1,119	-4.444%
2024-02-07	9.7500	10.3800	9.4295	10.3800	+1.268%	2,272	-0.578%
2024-02-05	10.2500	10.3000	10.2500	10.2500	+5.128%	1,862	+0.683%
2024-02-02	9.7500	9.7500	9.7500	9.7500	+2.308%	288	+5.846%
2024-02-01	9.8400	9.8400	9.5100	9.5300	-7.565%	4,306	+8.290%
2024-01-31	10.9900	10.9900	9.0800	10.3100	-3.283%	5,882	+0.097%
2024-01-30	10.6600	10.6600	10.6600	10.6600	+6.600%	1,679	-3.189%
2024-01-29	9.1100	10.6300	8.6500	10.0000	+10.497%	6,676	+3.200%
2024-01-26	9.0500	9.0500	9.0500	9.0500	-7.084%	434	+14.033%
2024-01-25	8.6400	10.1700	8.2000	9.7400	+4.283%	3,555	+5.955%
2024-01-24	10.1000	10.5000	9.2300	9.3400	-12.465%	5,167	+10.493%
2024-01-19	10.6700	10.6700	10.6700	10.6700	+0.282%	360	-3.280%
2024-01-18	10.6300	10.6400	10.6300	10.6400	+0.283%	3,866	-3.008%
2024-01-16	10.6000	10.6400	10.6000	10.6100	-0.282%	10,040	-2.733%
2024-01-10	10.6400	10.6400	10.6400	10.6400	+0.377%	200	-3.008%
2024-01-09	10.5999	10.6001	10.5999	10.6000	-0.376%	5,558	-2.642%
2024-01-08	10.6449	10.6449	10.6400	10.6400	+0.408%	300	-3.008%
2024-01-05	10.5700	10.6400	10.5700	10.5968	+0.159%	1,500	-2.612%
2024-01-04	10.5700	10.5800	10.5700	10.5800	+0.094%	7,025	-2.457%
2024-01-02	10.5700	10.5704	10.5700	10.5701	+0.003%	3,274	-2.366%
2023-12-29	10.5680	10.5698	10.5680	10.5698	+0.187%	869	-2.363%
2023-12-28	10.5699	10.5699	10.5500	10.5501	+0.001%	5,857	-2.181%
2023-12-27	10.5500	10.5500	10.5500	10.5500	-0.189%	4,047	-2.180%
2023-12-21	10.5900	10.5900	10.5700	10.5700	+0.190%	207	-2.365%
2023-12-20	10.5500	10.5500	10.5500	10.5500	-0.001%	108	-2.180%
2023-12-12	10.5500	10.5501	10.5500	10.5501	+0.001%	2,153	-2.181%
2023-12-06	10.5500	10.5500	10.5500	10.5500	0.000%	1,309	-2.180%
2023-12-05	10.5500	10.5500	10.5500	10.5500	-0.378%	308	-2.180%
2023-11-29	10.5500	10.5900	10.5500	10.5900	-0.094%	673	-2.550%
2023-11-21	10.6000	10.6001	10.6000	10.6000	-0.014%	17,468	-2.642%
2023-11-17	10.6000	10.6015	10.6000	10.6015	+0.013%	421	-2.655%
2023-11-13	10.6000	10.6001	10.6000	10.6001	+0.001%	820	-2.642%
2023-11-09	10.6000	10.6000	10.6000	10.6000	0.000%	407	-2.642%
2023-11-08	10.6000	10.6000	10.6000	10.6000	-0.282%	2,744	-2.642%
2023-11-06	10.6300	10.6300	10.6300	10.6300	+0.282%	164	-2.916%
2023-11-03	10.6000	10.6001	10.6000	10.6001	-0.262%	414	-2.642%
2023-11-02	10.6279	10.6279	10.6279	10.6279	+0.263%	150	-2.897%
2023-10-31	10.6000	10.6000	10.6000	10.6000	-0.226%	250	-2.642%
2023-10-30	10.6000	10.6240	10.6000	10.6240	+0.226%	4,058	-2.861%
2023-10-27	10.6100	10.6244	10.6000	10.6000	-0.842%	25,597	-2.642%
2023-10-23	10.6100	10.6900	10.6100	10.6900	-0.927%	364	-3.461%
2023-10-20	10.6800	10.7900	10.6800	10.7900	+1.030%	22,696	-4.356%
2023-10-19	10.6800	10.6801	10.6800	10.6800	0.000%	451	-3.371%
2023-10-17	10.6801	10.6900	10.6800	10.6800	-1.385%	1,003	-3.371%
2023-10-12	10.7500	10.8300	10.7500	10.8300	+1.404%	221	-4.709%
2023-10-11	10.7000	10.7000	10.6800	10.6800	-1.657%	1,108	-3.371%
2023-10-10	10.8600	10.8700	10.8600	10.8600	+0.092%	1,059	-4.972%
2023-10-05	10.6801	10.8600	10.6801	10.8500	-0.641%	350	-4.885%
2023-09-28	10.7000	10.9200	10.6700	10.9200	+2.343%	435	-5.495%
2023-09-27	10.8300	10.8300	10.6600	10.6700	0.000%	27,437	-3.280%
2023-09-26	10.7500	10.7500	10.6700	10.6700	-0.373%	13,352	-3.280%
2023-09-25	10.9000	10.9000	10.6600	10.7100	-1.743%	29,389	-3.641%
2023-09-21	10.9000	10.9000	10.9000	10.9000	0.000%	706	-5.321%
2023-09-20	10.9700	10.9700	10.9000	10.9000	-1.178%	3,811	-5.321%
2023-09-19	10.9400	11.0300	10.9300	11.0299	+1.846%	44,701	-6.436%
2023-09-18	10.8300	10.9300	10.8200	10.8300	-0.277%	37,847	-4.709%
2023-09-15	10.9600	10.9600	10.8600	10.8601	+0.093%	2,139	-4.973%
2023-09-14	10.9140	10.9600	10.7200	10.8500	-0.641%	33,006	-4.885%
2023-09-13	10.8600	10.9200	10.8500	10.9200	+0.552%	1,258	-5.495%
2023-09-12	10.8500	10.9300	10.8500	10.8600	+0.092%	5,558	-4.972%
2023-09-11	10.8770	10.9500	10.8500	10.8500	0.000%	1,195	-4.885%
2023-09-08	10.8900	10.9400	10.8500	10.8500	-0.868%	5,525	-4.885%
2023-09-07	11.0000	11.0900	10.9450	10.9450	+0.876%	8,412	-5.710%
2023-09-06	10.8700	10.9900	10.8500	10.8500	-3.470%	4,892	-4.885%
2023-09-05	10.9300	11.5000	10.7000	11.2400	+3.978%	19,838	-8.185%
2023-09-01	10.6500	11.6074	10.6500	10.8100	+0.093%	49,208	-4.533%
2023-08-31	10.8000	10.8000	10.8000	10.8000	+0.465%	205	-4.444%
2023-08-29	10.6500	10.7500	10.6500	10.7500	-0.463%	345	-4.000%
2023-08-28	10.7000	10.8000	10.7000	10.8000	+1.790%	453	-4.444%
2023-08-25	10.6100	10.6874	10.6100	10.6101	-0.093%	620	-2.734%
2023-08-24	10.6300	10.6900	10.6200	10.6200	+0.568%	2,415	-2.825%
2023-08-23	10.5600	10.6300	10.5500	10.5600	-0.567%	6,031	-2.273%
2023-08-22	10.5700	10.6202	10.5600	10.6202	-0.260%	2,604	-2.827%
2023-08-21	10.5700	10.6500	10.5700	10.6479	-1.189%	5,804	-3.079%
2023-08-18	11.3150	11.3150	10.5600	10.7760	-0.590%	5,777	-4.232%
2023-08-17	11.2200	11.3600	10.6700	10.8400	-2.430%	17,263	-4.797%
2023-08-16	11.1100	13.2000	10.6450	11.1100	+4.614%	56,721	-7.111%
2023-08-15	10.8800	11.5550	10.6200	10.6200	-2.569%	6,546	-2.825%
2023-08-14	10.9000	10.9000	10.9000	10.9000	-0.457%	6,515	-5.321%
2023-08-11	10.7500	10.9500	10.5600	10.9500	+3.497%	5,740	-5.753%
2023-08-10	10.5000	10.5800	10.5000	10.5800	+0.762%	2,418	-2.457%
2023-08-09	10.5800	10.5800	10.5000	10.5000	0.000%	925	-1.714%
2023-08-08	10.4600	10.5000	10.4500	10.5000	+0.962%	4,210	-1.714%
2023-08-07	10.4800	10.5000	10.4000	10.4000	-0.288%	4,177	-0.769%
2023-08-04	10.2900	10.4300	10.2900	10.4300	+1.657%	6,901	-1.055%
2023-08-03	10.2600	10.2600	10.2600	10.2600	-0.097%	279	+0.585%
2023-08-02	10.2500	10.2700	10.2500	10.2700	+0.097%	5,811	+0.487%
2023-08-01	10.2300	10.2600	10.1600	10.2600	+0.835%	37,640	+0.585%
2023-07-31	10.1750	10.1750	10.1625	10.1750	+0.246%	916	+1.425%
2023-07-25	10.2275	10.2275	10.1500	10.1500	+0.495%	3,612	+1.675%
2023-07-21	10.1000	10.1000	10.1000	10.1000	0.000%	1,504	+2.178%
2023-07-14	10.0300	10.1000	10.0300	10.1000	+1.101%	4,302	+2.178%
2023-06-26	10.0000	10.0000	9.9900	9.9900	-0.100%	1,812	+3.303%
2023-06-22	10.0000	10.0000	10.0000	10.0000	0.000%	3,706	+3.200%
2023-06-16	10.0000	10.0000	10.0000	10.0000	0.000%	100	+3.200%
2023-06-15	10.0000	10.0000	10.0000	10.0000	0.000%	101	+3.200%
2023-06-14	10.0000	10.0000	10.0000	10.0000	+0.100%	102	+3.200%
2023-06-13	9.9300	10.0000	9.9300	9.9900	+0.706%	16,679	+3.303%
2023-06-09	9.9400	9.9400	9.9200	9.9200	-0.302%	54,276	+4.032%
2023-06-01	9.9500	9.9500	9.9500	9.9500	+0.101%	1,304	+3.719%
2023-05-30	9.9300	9.9400	9.9300	9.9400	+0.101%	625	+3.823%
2023-05-26	9.9300	9.9300	9.9300	9.9300	-0.301%	552	+3.927%
2023-05-17	9.9600	9.9600	9.9600	9.9600	-0.200%	14,312	+3.614%
2023-05-16	9.9600	9.9800	9.9400	9.9800	+0.302%	20,991	+3.407%
2023-05-15	9.9500	9.9500	9.9500	9.9500	0.000%	200	+3.719%
2023-05-09	9.9300	9.9500	9.9300	9.9500	+0.302%	305	+3.719%
2023-05-08	9.9200	9.9200	9.9200	9.9200	0.000%	696	+4.032%
2023-05-05	9.9200	9.9200	9.9200	9.9200	+0.202%	350	+4.032%
2023-04-28	9.9400	9.9500	9.9000	9.9000	-1.000%	1,381	+4.242%
2023-04-26	10.0000	10.0000	10.0000	10.0000	+0.908%	203	+3.200%
2023-04-25	9.9200	9.9200	9.9100	9.9100	-0.201%	201	+4.137%
2023-04-24	10.0000	10.0000	9.9300	9.9300	-2.552%	425	+3.927%
2023-04-18	10.1900	10.2000	10.1000	10.1900	+0.192%	1,102	+1.276%
2023-04-14	10.1800	10.1800	10.1705	10.1705	0.000%	331	+1.470%
2023-04-13	10.1000	10.1800	10.1000	10.1705	+0.005%	527	+1.470%
2023-04-12	10.1700	10.1700	10.0600	10.1700	0.000%	882	+1.475%
2023-04-11	10.1700	10.1700	10.0006	10.1700	+2.211%	5,758	+1.475%
2023-04-10	9.9600	9.9600	9.9500	9.9500	+0.505%	289	+3.719%
2023-04-06	9.9500	10.0000	9.9000	9.9000	-0.202%	2,334	+4.242%
2023-04-05	10.1500	10.1960	9.9200	9.9200	-0.001%	8,202	+4.032%
2023-03-31	9.9201	9.9201	9.9201	9.9201	-2.649%	100	+4.031%
2023-03-28	10.0100	10.1900	10.0100	10.1900	+0.692%	401	+1.276%
2023-03-24	10.1200	10.1200	10.1200	10.1200	-0.015%	252	+1.976%
2023-03-22	10.1500	10.1500	10.1215	10.1215	+0.015%	213	+1.961%
2023-03-16	9.9700	10.1200	9.9600	10.1200	+1.200%	3,980	+1.976%
2023-03-15	10.0100	10.0100	9.9800	10.0000	-0.990%	12,591	+3.200%
2023-03-13	10.0000	10.1100	9.9600	10.1000	-0.010%	9,486	+2.178%
2023-03-10	10.1200	10.1200	10.1010	10.1010	+0.608%	660	+2.168%
2023-03-02	10.0000	10.0400	10.0000	10.0400	-0.594%	501	+2.789%
2023-02-23	10.0900	10.1000	10.0900	10.1000	+0.099%	611	+2.178%
2023-02-17	10.0505	10.0900	10.0505	10.0900	+1.816%	1,127	+2.279%
2023-02-16	9.9500	9.9500	9.9100	9.9100	-2.268%	557	+4.137%
2023-02-15	10.1400	10.1400	10.1400	10.1400	-2.500%	1,252	+1.775%
2023-02-13	9.8100	10.4000	9.7700	10.4000	+6.122%	10,541	-0.769%
2023-02-10	9.9100	9.9100	9.8000	9.8000	-5.131%	6,303	+5.306%
2023-02-08	10.2900	10.3300	10.2400	10.3300	+2.277%	5,246	-0.097%
2023-02-07	10.5000	10.5000	10.1000	10.1000	-8.182%	2,832	+2.178%
2023-02-06	10.7000	11.0000	10.6500	11.0000	+5.263%	3,914	-6.182%
2023-02-03	11.2100	11.2100	10.1500	10.4500	+0.869%	7,402	-1.244%
2023-02-02	10.0397	10.4500	10.0397	10.3600	+4.965%	6,099	-0.386%
2023-01-27	9.8700	9.8700	9.8700	9.8700	0.000%	105	+4.559%

.dark-mode .z7MCmm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z7MCmm{ color: #333333; background-color: white; border: 2px solid #333333; }SEPASEP Acquisition Corp Class A Common Stockstock NASDAQ

SEPA
SEP Acquisition Corp Class A Common Stock
stock NASDAQ