Dark

SEP
Seprod Group
stock NYSE

Inactive

Dec 14, 2018

35.40USD-1.200%(-0.43)21,565,589

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-12-14	35.6100	36.0100	35.4000	35.4000	-1.200%	21,565,589	0.000%
2018-12-13	35.2700	36.1900	35.2700	35.8300	+1.703%	4,268,287	-1.200%
2018-12-12	35.3600	35.5700	35.1500	35.2300	+0.917%	875,346	+0.483%
2018-12-11	35.4700	35.6800	34.6400	34.9100	+0.287%	1,471,998	+1.404%
2018-12-10	35.1200	35.2500	34.2900	34.8100	-1.778%	745,860	+1.695%
2018-12-07	36.1200	36.1900	35.2700	35.4400	-0.812%	573,913	-0.113%
2018-12-06	35.9000	36.1700	34.9600	35.7300	-1.814%	711,383	-0.924%
2018-12-04	37.1400	37.5000	36.3900	36.3900	-1.861%	546,590	-2.721%
2018-12-03	36.8800	37.1400	36.7500	37.0800	+2.290%	875,265	-4.531%
2018-11-30	36.6500	36.6500	35.8800	36.2500	-1.280%	518,397	-2.345%
2018-11-29	35.9000	36.9700	35.9000	36.7200	+2.341%	551,777	-3.595%
2018-11-28	35.5300	35.9800	35.0400	35.8800	+1.270%	389,819	-1.338%
2018-11-27	35.6900	35.9600	35.4300	35.4300	-0.978%	537,568	-0.085%
2018-11-26	36.1000	36.5300	35.6900	35.7800	+0.789%	370,704	-1.062%
2018-11-23	36.5100	36.7050	35.4600	35.5000	-4.235%	200,495	-0.282%
2018-11-21	36.5000	37.3600	36.4000	37.0700	+1.534%	718,921	-4.505%
2018-11-20	36.2800	36.9200	36.0000	36.5100	-2.744%	1,155,754	-3.040%
2018-11-19	36.6400	37.7500	36.5650	37.5400	+2.428%	1,135,046	-5.701%
2018-11-16	36.5600	36.7500	36.2600	36.6500	+0.494%	416,719	-3.411%
2018-11-15	36.1700	36.7900	36.0700	36.4700	+0.385%	458,809	-2.934%
2018-11-14	36.4800	36.8900	35.9000	36.3300	+0.193%	669,878	-2.560%
2018-11-13	36.5500	36.8550	36.0500	36.2600	-0.793%	1,378,165	-2.372%
2018-11-12	36.4800	36.8900	36.4100	36.5500	+0.192%	285,936	-3.146%
2018-11-09	36.3400	37.0600	35.8600	36.4800	-0.301%	682,165	-2.961%
2018-11-08	36.8000	36.9500	36.3400	36.5900	-0.679%	310,213	-3.252%
2018-11-07	37.0500	37.3800	36.4000	36.8400	+0.245%	354,760	-3.909%
2018-11-06	36.0500	36.8600	36.0200	36.7500	+2.396%	1,182,439	-3.673%
2018-11-05	35.0800	36.0400	34.9400	35.8900	+2.925%	1,069,208	-1.365%
2018-11-02	35.6400	35.7000	34.4300	34.8700	-0.797%	762,082	+1.520%
2018-11-01	34.4500	35.2300	34.4500	35.1500	+1.884%	966,722	+0.711%
2018-10-31	34.1800	34.8200	34.0900	34.5000	+2.011%	1,743,106	+2.609%
2018-10-30	33.7700	34.0700	33.3400	33.8200	-0.059%	625,358	+4.672%
2018-10-29	34.9600	35.0498	33.5600	33.8400	-2.422%	710,881	+4.610%
2018-10-26	34.2800	34.9500	33.5400	34.6800	+0.058%	484,572	+2.076%
2018-10-25	35.1600	35.3800	34.5400	34.6600	-0.971%	643,993	+2.135%
2018-10-24	35.8800	36.0100	34.9950	35.0000	-2.507%	405,273	+1.143%
2018-10-23	35.3900	36.0100	34.7900	35.9000	+0.448%	415,060	-1.393%
2018-10-22	36.2700	36.4826	35.7000	35.7400	-1.298%	259,803	-0.951%
2018-10-19	35.9000	36.7300	35.9000	36.2100	+0.920%	702,685	-2.237%
2018-10-18	35.9100	36.2700	35.8100	35.8800	-0.389%	735,387	-1.338%
2018-10-17	37.0700	37.0700	35.9600	36.0200	-2.859%	636,141	-1.721%
2018-10-16	35.9900	37.2400	35.9400	37.0800	+3.402%	360,383	-4.531%
2018-10-15	35.4200	36.2400	35.4100	35.8600	+1.271%	423,891	-1.283%
2018-10-12	35.6300	35.7800	35.0400	35.4100	+0.368%	1,193,825	-0.028%
2018-10-11	35.8500	36.1400	35.1800	35.2800	-2.326%	1,171,040	+0.340%
2018-10-10	37.0700	37.1400	36.1200	36.1200	-3.138%	767,933	-1.993%
2018-10-09	37.2800	37.5500	37.0500	37.2900	+0.081%	491,406	-5.068%
2018-10-08	37.2500	37.5400	37.1403	37.2600	-0.027%	732,122	-4.992%
2018-10-05	37.5500	37.6200	37.1500	37.2700	-0.587%	754,342	-5.017%
2018-10-04	37.3400	37.6200	37.1803	37.4900	+0.187%	953,288	-5.575%
2018-10-03	37.0000	37.5300	36.7500	37.4200	+1.437%	758,726	-5.398%
2018-10-02	36.7300	37.0700	36.4050	36.8900	+0.545%	595,474	-4.039%
2018-10-01	36.1500	36.9038	36.0150	36.6900	+2.744%	676,944	-3.516%
2018-09-28	35.8800	36.0880	35.6300	35.7100	-0.557%	677,601	-0.868%
2018-09-27	36.0000	36.1300	35.8600	35.9100	+0.028%	377,028	-1.420%
2018-09-26	36.5500	36.5600	35.7800	35.9000	-1.966%	648,632	-1.393%
2018-09-25	37.5500	37.5500	36.6100	36.6200	-2.086%	325,920	-3.332%
2018-09-24	38.2000	38.3900	37.3900	37.4000	-1.734%	367,323	-5.348%
2018-09-21	38.1300	38.3600	37.8000	38.0600	-0.026%	994,250	-6.989%
2018-09-20	38.4300	38.4600	37.8700	38.0700	-0.471%	423,149	-7.013%
2018-09-19	38.2100	38.3300	37.8100	38.2500	+0.157%	379,885	-7.451%
2018-09-18	37.9200	38.1900	37.5996	38.1900	+0.765%	335,990	-7.306%
2018-09-17	37.4800	38.2596	37.4800	37.9000	+1.067%	375,404	-6.596%
2018-09-14	37.7900	37.7900	37.2800	37.5000	-0.557%	608,252	-5.600%
2018-09-13	37.9300	38.0300	37.6500	37.7100	-0.396%	872,262	-6.126%
2018-09-12	38.1700	38.2000	37.7400	37.8600	-0.525%	423,769	-6.498%
2018-09-11	37.3800	38.0899	37.3300	38.0600	+1.819%	515,727	-6.989%
2018-09-10	37.7300	37.9700	37.3400	37.3800	-0.928%	1,000,407	-5.297%
2018-09-07	37.8800	37.9100	37.1200	37.7300	-0.711%	517,455	-6.175%
2018-09-06	38.4000	38.4400	37.7000	38.0000	-0.861%	415,332	-6.842%
2018-09-05	37.8200	38.3800	37.4000	38.3300	+1.001%	607,870	-7.644%
2018-09-04	37.8100	38.2300	37.6205	37.9500	-0.026%	694,468	-6.719%
2018-08-31	38.2000	38.3200	37.6700	37.9600	-1.069%	1,173,525	-6.744%
2018-08-30	38.3900	38.5700	38.0100	38.3700	-0.389%	1,224,217	-7.740%
2018-08-29	38.6800	38.7900	38.4000	38.5200	-0.311%	706,520	-8.100%
2018-08-28	39.5000	39.5700	38.6300	38.6400	-1.854%	3,738,556	-8.385%
2018-08-27	39.2200	39.4500	39.0500	39.3700	+0.382%	1,397,384	-10.084%
2018-08-24	39.4100	39.6200	38.9900	39.2200	+3.620%	6,447,009	-9.740%
2018-08-23	38.0000	38.1100	37.7400	37.8500	-0.369%	449,063	-6.473%
2018-08-22	37.4700	38.0500	37.4100	37.9900	+1.388%	305,105	-6.818%
2018-08-21	37.8500	37.8500	37.4500	37.4700	-0.610%	324,131	-5.524%
2018-08-20	37.6600	37.8500	37.4381	37.7000	+0.266%	336,408	-6.101%
2018-08-17	36.9700	37.7950	36.9700	37.6000	+1.704%	361,622	-5.851%
2018-08-16	37.0100	37.1700	36.8550	36.9700	+0.163%	308,152	-4.247%
2018-08-15	36.9600	37.2100	36.4001	36.9100	-0.833%	561,208	-4.091%
2018-08-14	36.8900	37.5500	36.8900	37.2200	-1.090%	480,761	-4.890%
2018-08-13	38.0000	38.2200	37.5100	37.6300	-0.974%	966,307	-5.926%
2018-08-10	38.1500	38.6400	37.9300	38.0000	-0.262%	3,265,559	-6.842%
2018-08-09	37.8800	38.2400	37.6600	38.1000	+0.820%	740,773	-7.087%
2018-08-08	37.4300	37.8600	37.1000	37.7900	+0.854%	715,187	-6.324%
2018-08-07	38.2500	38.7000	34.2800	37.4700	-1.679%	1,642,840	-5.524%
2018-08-06	37.8000	38.2100	37.6000	38.1100	+1.545%	496,907	-7.111%
2018-08-03	37.3200	37.8800	37.0800	37.5300	+1.570%	735,609	-5.675%
2018-08-02	36.5600	37.1800	36.5100	36.9500	+0.626%	651,849	-4.195%
2018-08-01	36.8900	36.8900	36.4200	36.7200	-0.676%	604,105	-3.595%
2018-07-31	36.7400	37.0900	36.5500	36.9700	+0.708%	377,875	-4.247%
2018-07-30	36.2500	36.8400	36.2500	36.7100	+1.297%	420,878	-3.569%
2018-07-27	36.2600	36.6300	35.9100	36.2400	-0.083%	808,403	-2.318%
2018-07-26	36.2500	36.5132	36.0600	36.2700	-0.357%	428,018	-2.399%
2018-07-25	36.1500	36.5600	36.0200	36.4000	+0.999%	512,473	-2.747%
2018-07-24	35.8000	36.3000	35.8000	36.0400	+0.727%	673,834	-1.776%
2018-07-23	35.9900	36.1100	35.3100	35.7800	-0.666%	613,806	-1.062%
2018-07-20	36.6400	37.0500	35.7300	36.0200	-1.315%	1,613,807	-1.721%
2018-07-19	36.5600	37.3200	36.0500	36.5000	+5.400%	4,516,424	-3.014%
2018-07-18	34.5000	34.7900	34.0100	34.6300	+0.087%	1,339,198	+2.224%
2018-07-17	35.3200	35.3200	34.5600	34.6000	-2.370%	503,523	+2.312%
2018-07-16	35.5500	35.6700	35.1000	35.4400	-0.673%	453,734	-0.113%
2018-07-13	35.8900	35.8900	35.5300	35.6800	-0.363%	590,702	-0.785%
2018-07-12	35.2000	35.8700	35.0100	35.8100	+1.965%	711,561	-1.145%
2018-07-11	35.2700	35.5700	34.9600	35.1200	-1.154%	553,735	+0.797%
2018-07-10	35.3300	35.6500	35.3000	35.5300	+0.509%	718,877	-0.366%
2018-07-09	35.6900	35.6900	35.1700	35.3500	-0.535%	559,836	+0.141%
2018-07-06	34.9000	35.5800	34.7200	35.5400	+1.717%	430,517	-0.394%
2018-07-05	35.6600	35.9900	34.8501	34.9400	-0.513%	688,107	+1.317%
2018-07-03	35.0100	35.4381	34.8100	35.1200	+0.544%	316,471	+0.797%
2018-07-02	35.2900	35.3950	34.5301	34.9300	-1.383%	866,103	+1.346%
2018-06-29	33.8300	35.9800	33.5500	35.4200	+7.203%	1,862,625	-0.056%
2018-06-28	31.5000	33.5600	31.4300	33.0400	+4.889%	1,219,241	+7.143%
2018-06-27	32.2000	32.3000	31.4300	31.5000	-1.655%	780,676	+12.381%
2018-06-26	31.0500	32.1900	31.0500	32.0300	+2.990%	752,337	+10.521%
2018-06-25	31.5100	31.5100	31.0200	31.1000	-1.176%	858,034	+13.826%
2018-06-22	31.4600	31.6200	31.2200	31.4700	+1.320%	1,696,749	+12.488%
2018-06-21	31.5300	31.5300	31.0400	31.0600	-1.615%	563,414	+13.973%
2018-06-20	31.4300	31.8200	31.3700	31.5700	+0.670%	847,650	+12.132%
2018-06-19	31.5600	31.5700	31.3000	31.3600	-0.916%	771,148	+12.883%
2018-06-18	31.3500	31.7400	31.3500	31.6500	+0.636%	876,058	+11.848%
2018-06-15	31.6400	31.8200	31.3400	31.4500	-1.132%	2,364,422	+12.560%
2018-06-14	31.5600	32.0500	31.5600	31.8100	+0.696%	1,408,666	+11.286%
2018-06-13	31.9200	32.0900	31.5100	31.5900	-1.034%	1,205,888	+12.061%
2018-06-12	31.8100	31.9600	31.5100	31.9200	+0.694%	709,242	+10.902%
2018-06-11	30.4300	31.8300	30.4300	31.7000	+3.493%	806,341	+11.672%
2018-06-08	30.7200	30.7900	30.4600	30.6300	-0.325%	741,687	+15.573%
2018-06-07	30.2800	30.7700	30.2800	30.7300	+1.520%	1,715,563	+15.197%
2018-06-06	30.9200	31.1100	30.1400	30.2700	-1.975%	1,199,211	+16.947%
2018-06-05	30.4200	30.9600	30.4000	30.8800	+1.579%	1,134,040	+14.637%
2018-06-04	30.0700	30.6100	30.0700	30.4000	+1.198%	1,253,842	+16.447%
2018-06-01	30.2000	30.3700	29.8900	30.0400	-0.332%	685,189	+17.843%
2018-05-31	30.2500	30.4200	30.0700	30.1400	-0.462%	989,343	+17.452%
2018-05-30	30.2300	30.3200	30.0913	30.2800	+0.799%	3,064,293	+16.909%
2018-05-29	30.4000	30.4800	29.9600	30.0400	-1.702%	865,690	+17.843%
2018-05-25	30.7200	30.7500	30.3800	30.5600	-0.940%	1,016,642	+15.838%
2018-05-24	30.8300	30.9900	30.6300	30.8500	-0.259%	1,055,088	+14.749%
2018-05-23	30.7000	31.1400	30.6100	30.9300	-0.065%	2,081,414	+14.452%
2018-05-22	31.5000	31.6900	30.8201	30.9500	-1.402%	3,864,934	+14.378%
2018-05-21	31.6500	31.8800	31.3100	31.3900	-0.884%	2,370,273	+12.775%
2018-05-18	32.7400	32.7400	31.5200	31.6700	-5.434%	2,315,762	+11.778%
2018-05-17	33.2100	33.5100	33.0000	33.4900	+1.178%	2,841,120	+5.703%
2018-05-16	33.2300	33.4506	33.0800	33.1000	-0.241%	499,989	+6.949%
2018-05-15	33.3000	33.6700	33.0900	33.1800	-0.360%	493,033	+6.691%
2018-05-14	33.2300	33.7400	33.1100	33.3000	+1.001%	582,210	+6.306%
2018-05-11	33.2100	33.4380	32.9100	32.9700	-0.663%	537,380	+7.370%
2018-05-10	34.9600	35.0000	32.6587	33.1900	+1.623%	681,767	+6.659%
2018-05-09	32.2000	32.9000	32.1300	32.6600	+1.650%	573,506	+8.389%
2018-05-08	31.9200	32.2400	31.2000	32.1300	+2.000%	487,960	+10.177%
2018-05-07	31.6500	32.3290	31.4400	31.5000	-0.537%	528,972	+12.381%
2018-05-04	31.3000	31.9000	31.1800	31.6700	+1.085%	576,885	+11.778%
2018-05-03	33.2000	33.3890	31.1600	31.3300	-5.576%	1,005,213	+12.991%
2018-05-02	36.0500	36.0892	33.1400	33.1800	-7.936%	1,446,527	+6.691%
2018-05-01	35.6100	36.2200	35.6000	36.0400	+1.094%	294,820	-1.776%
2018-04-30	35.2400	36.0000	35.0000	35.6500	+1.192%	514,373	-0.701%
2018-04-27	35.6000	35.6000	34.8810	35.2300	-1.012%	366,627	+0.483%
2018-04-26	35.6200	35.7800	35.3000	35.5900	+0.423%	432,009	-0.534%
2018-04-25	34.9100	35.5300	34.7100	35.4400	+0.682%	301,427	-0.113%
2018-04-24	35.5000	35.5000	34.6000	35.2000	-0.424%	477,524	+0.568%
2018-04-23	34.7200	35.5600	34.6200	35.3500	+2.109%	365,093	+0.141%
2018-04-20	34.3900	34.9099	34.3480	34.6200	-0.374%	289,503	+2.253%
2018-04-19	34.8600	35.3000	34.3000	34.7500	-0.316%	316,506	+1.871%
2018-04-18	35.4100	35.7399	34.8400	34.8600	-1.218%	390,256	+1.549%
2018-04-17	34.8500	36.3200	34.8310	35.2900	+1.350%	597,335	+0.312%
2018-04-16	33.7200	34.9800	33.6700	34.8200	+3.323%	747,518	+1.666%
2018-04-13	33.6500	33.9100	33.1600	33.7000	-0.678%	517,695	+5.045%
2018-04-12	34.1500	34.4888	33.6300	33.9300	-0.644%	358,511	+4.332%
2018-04-11	33.8100	34.1900	33.5900	34.1500	+1.006%	387,654	+3.660%
2018-04-10	32.9000	33.8990	32.8900	33.8100	+3.394%	366,540	+4.703%
2018-04-09	33.6900	33.6900	32.3601	32.7000	-0.608%	866,073	+8.257%
2018-04-06	33.2500	33.4100	32.5500	32.9000	-1.497%	705,998	+7.599%
2018-04-05	33.1200	33.7490	33.0000	33.4000	+1.090%	525,747	+5.988%
2018-04-04	32.8100	33.2700	32.4500	33.0400	-0.121%	378,793	+7.143%
2018-04-03	33.4900	33.5600	32.3400	33.0800	-0.451%	636,037	+7.013%
2018-04-02	33.6000	33.7200	32.7000	33.2300	-1.219%	586,660	+6.530%
2018-03-29	33.1500	33.7150	32.8900	33.6400	+2.125%	1,183,134	+5.232%
2018-03-28	32.6200	33.2200	32.2401	32.9400	+1.012%	767,577	+7.468%
2018-03-27	33.3600	33.5000	32.1700	32.6100	-1.451%	687,472	+8.556%
2018-03-26	32.8100	33.2600	32.4501	33.0900	+2.351%	967,463	+6.981%
2018-03-23	32.7400	32.9400	32.1200	32.3300	-1.252%	962,022	+9.496%
2018-03-22	33.5100	33.6550	32.7000	32.7400	-2.849%	1,048,870	+8.125%
2018-03-21	34.1600	34.1800	33.5500	33.7000	-0.882%	982,689	+5.045%
2018-03-20	35.1000	35.3400	33.6800	34.0000	-2.885%	1,131,224	+4.118%
2018-03-19	36.1900	36.2600	33.9700	35.0100	-3.447%	1,604,885	+1.114%
2018-03-16	36.0800	37.5728	35.9900	36.2600	+2.170%	2,667,124	-2.372%
2018-03-15	39.9100	40.1290	33.5310	35.4900	-10.829%	3,904,468	-0.254%
2018-03-14	40.8300	40.8900	39.6100	39.8000	-2.091%	503,549	-11.055%
2018-03-13	39.9500	40.7600	39.7600	40.6500	+2.008%	677,356	-12.915%
2018-03-12	39.0000	39.9200	38.9400	39.8500	+2.311%	548,367	-11.167%
2018-03-09	38.7700	39.2200	38.5750	38.9500	+0.933%	504,198	-9.114%
2018-03-08	38.6800	38.7300	38.2500	38.5900	+0.390%	415,905	-8.266%
2018-03-07	38.3200	38.8290	38.1909	38.4400	-0.182%	513,783	-7.908%
2018-03-06	38.7700	39.0000	38.3007	38.5100	-0.799%	596,630	-8.076%
2018-03-05	38.9400	39.1380	38.6900	38.8200	-0.462%	355,181	-8.810%
2018-03-02	39.2600	39.5400	38.9200	39.0000	-1.391%	795,265	-9.231%
2018-03-01	39.2900	39.9300	39.2100	39.5500	+0.662%	488,626	-10.493%
2018-02-28	39.8100	39.9700	39.2900	39.2900	-0.758%	697,342	-9.901%
2018-02-27	39.6700	40.0000	39.4600	39.5900	-0.528%	822,544	-10.583%
2018-02-26	39.3200	39.9275	39.2650	39.8000	+1.221%	580,670	-11.055%
2018-02-23	39.3300	39.5100	39.1000	39.3200	+0.588%	465,692	-9.969%
2018-02-22	39.9200	39.9700	39.0500	39.0900	-1.462%	632,175	-9.440%
2018-02-21	40.2000	40.6400	39.6300	39.6700	-1.539%	613,869	-10.764%
2018-02-20	39.8100	40.8500	39.7500	40.2900	+1.079%	433,249	-12.137%
2018-02-16	40.2800	40.2800	39.2600	39.8600	-2.828%	1,083,100	-11.189%
2018-02-15	40.9000	41.4400	40.7501	41.0200	+1.034%	656,286	-13.701%
2018-02-14	41.0800	41.4309	40.5000	40.6000	-1.814%	518,501	-12.808%
2018-02-13	41.0700	41.9900	40.8500	41.3500	+0.682%	373,994	-14.389%
2018-02-12	40.5500	41.6700	40.2900	41.0700	+1.533%	295,787	-13.806%
2018-02-09	41.4700	41.5878	39.5000	40.4500	-1.462%	829,812	-12.485%
2018-02-08	42.7400	42.9400	40.9800	41.0500	-3.661%	460,850	-13.764%
2018-02-07	42.6000	43.0850	41.8700	42.6100	-0.699%	363,389	-16.921%
2018-02-06	41.1600	43.0000	41.1400	42.9100	+2.631%	476,293	-17.502%
2018-02-05	41.9300	42.8000	41.0210	41.8100	-0.948%	560,180	-15.331%
2018-02-02	42.7000	42.7600	42.1000	42.2100	-1.379%	855,013	-16.134%
2018-02-01	42.7200	43.2181	42.5700	42.8000	+0.140%	469,787	-17.290%
2018-01-31	43.0000	43.1090	42.5100	42.7400	-0.257%	505,432	-17.174%
2018-01-30	42.7800	43.1900	42.6000	42.8500	-0.349%	622,874	-17.386%
2018-01-29	43.1800	43.4696	43.0000	43.0000	-0.807%	739,803	-17.674%
2018-01-26	43.5400	43.5500	43.1900	43.3500	+0.185%	897,476	-18.339%
2018-01-25	43.1300	43.5400	43.1200	43.2700	+0.651%	554,961	-18.188%
2018-01-24	43.5300	43.6800	42.7600	42.9900	-1.081%	488,054	-17.655%
2018-01-23	43.6900	43.7700	43.1000	43.4600	+0.138%	397,424	-18.546%
2018-01-22	43.0000	43.4800	42.6400	43.4000	+1.902%	950,686	-18.433%
2018-01-19	42.5000	42.7300	42.2500	42.5900	0.000%	451,603	-16.882%
2018-01-18	43.3100	43.4600	42.4300	42.5900	-1.344%	354,961	-16.882%
2018-01-17	43.7300	43.9900	43.0900	43.1700	-1.145%	314,605	-17.999%
2018-01-16	43.9300	44.3900	43.5000	43.6700	-0.023%	586,633	-18.937%
2018-01-12	42.9000	43.7800	42.8560	43.6800	+2.032%	692,861	-18.956%
2018-01-11	42.0000	42.9200	41.9400	42.8100	+1.470%	574,187	-17.309%
2018-01-10	42.5600	42.8281	41.9100	42.1900	+0.452%	545,310	-16.094%
2018-01-09	41.7100	42.0500	41.5200	42.0000	+0.623%	418,000	-15.714%
2018-01-08	41.7500	41.9400	41.2000	41.7400	+0.361%	383,257	-15.189%
2018-01-05	42.3400	42.3600	41.3600	41.5900	-1.818%	370,104	-14.883%
2018-01-04	42.2800	42.5000	42.0800	42.3600	+0.498%	294,428	-16.431%
2018-01-03	41.4900	42.4000	41.3169	42.1500	+2.009%	545,033	-16.014%
2018-01-02	39.8600	41.3300	39.7100	41.3200	+4.502%	520,153	-14.327%
2017-12-29	41.1000	41.1000	39.4600	39.5400	-3.866%	1,063,071	-10.470%
2017-12-28	41.2500	41.4600	40.8100	41.1300	-0.363%	737,329	-13.931%
2017-12-27	41.5600	41.5600	41.2100	41.2800	-0.674%	406,756	-14.244%
2017-12-26	41.3300	41.8700	41.2500	41.5600	+0.459%	267,378	-14.822%
2017-12-22	40.7500	41.3900	40.6100	41.3700	+1.323%	668,710	-14.431%
2017-12-21	40.3300	41.0980	40.1030	40.8300	+0.939%	582,277	-13.299%
2017-12-20	40.6600	40.7900	39.9200	40.4500	-1.438%	820,973	-12.485%
2017-12-19	41.7100	41.7100	41.0100	41.0400	-1.606%	383,505	-13.743%
2017-12-18	41.8500	42.1000	41.4924	41.7100	+0.024%	501,454	-15.128%
2017-12-15	42.5000	42.5800	41.5500	41.7000	-1.674%	1,004,898	-15.108%
2017-12-14	41.9600	42.5900	41.9200	42.4100	+0.856%	746,559	-16.529%
2017-12-13	42.3700	42.5000	41.8000	42.0500	-0.755%	441,640	-15.815%
2017-12-12	42.3000	42.9900	41.7400	42.3700	+0.379%	499,848	-16.450%
2017-12-11	41.0200	42.2700	41.0000	42.2100	+2.951%	542,655	-16.134%
2017-12-08	41.0400	41.1500	40.6920	41.0000	+0.416%	426,438	-13.659%
2017-12-07	39.7500	41.0674	39.7500	40.8300	+1.643%	395,422	-13.299%
2017-12-06	40.1800	40.4000	39.6500	40.1700	+0.025%	622,729	-11.875%
2017-12-05	40.5100	40.9900	40.0700	40.1600	-0.619%	458,995	-11.853%
2017-12-04	41.1500	41.1500	40.4000	40.4100	-1.679%	546,033	-12.398%
2017-12-01	40.7700	41.1300	40.3400	41.1000	+0.440%	561,437	-13.869%
2017-11-30	39.4500	41.0300	39.2500	40.9200	+5.355%	1,285,024	-13.490%
2017-11-29	39.4200	39.4400	38.4200	38.8400	-1.296%	695,296	-8.857%
2017-11-28	39.6900	39.6900	39.2000	39.3500	-0.481%	459,869	-10.038%
2017-11-27	39.9100	40.3400	39.3500	39.5400	-1.150%	577,097	-10.470%
2017-11-24	40.2500	40.4900	40.0000	40.0000	-0.621%	217,722	-11.500%
2017-11-22	40.1400	40.6700	39.9200	40.2500	+0.249%	463,646	-12.050%
2017-11-21	40.7900	40.8300	39.9400	40.1500	-1.230%	551,814	-11.831%
2017-11-20	40.8500	40.9900	40.4100	40.6500	-0.490%	584,914	-12.915%
2017-11-17	41.3900	41.6900	40.4000	40.8500	-1.471%	726,175	-13.341%
2017-11-16	40.6800	41.5200	40.4600	41.4600	+2.093%	546,432	-14.616%
2017-11-15	40.0000	40.7500	39.8537	40.6100	+1.272%	358,525	-12.829%
2017-11-14	40.0000	40.3500	39.7800	40.1000	+0.125%	713,606	-11.721%
2017-11-13	40.8300	40.9399	40.0100	40.0500	-2.198%	583,956	-11.610%
2017-11-10	41.4300	41.6900	40.8400	40.9500	-2.546%	360,165	-13.553%
2017-11-09	41.6000	42.3250	41.5700	42.0200	+0.913%	336,446	-15.754%
2017-11-08	42.7000	42.7800	41.5700	41.6400	-2.460%	437,541	-14.986%
2017-11-07	43.0000	43.0000	42.3729	42.6900	-0.698%	511,177	-17.077%
2017-11-06	42.8300	43.0000	42.3800	42.9900	+0.821%	272,526	-17.655%
2017-11-03	43.3500	43.3500	42.4200	42.6400	-1.502%	494,518	-16.979%
2017-11-02	44.5400	45.0000	42.8000	43.2900	-0.870%	321,804	-18.226%
2017-11-01	43.2800	43.7670	43.0100	43.6700	+1.276%	249,589	-18.937%
2017-10-31	42.8500	43.3800	42.5000	43.1200	+0.771%	359,820	-17.904%
2017-10-30	42.4600	43.2100	42.4400	42.7900	+0.753%	349,773	-17.270%
2017-10-27	41.2800	42.5000	41.2600	42.4700	+3.058%	534,498	-16.647%
2017-10-26	41.5800	41.7600	41.0000	41.2100	-0.651%	530,418	-14.099%
2017-10-25	42.3700	42.4700	41.1900	41.4800	-1.962%	695,141	-14.658%
2017-10-24	42.6700	42.7400	41.8800	42.3100	-0.189%	412,216	-16.332%
2017-10-23	42.8500	43.0000	42.1800	42.3900	-1.027%	437,328	-16.490%
2017-10-20	43.6600	43.6600	42.7600	42.8300	-1.450%	267,631	-17.348%
2017-10-19	43.1400	43.5500	43.1400	43.4600	-0.069%	205,813	-18.546%
2017-10-18	43.8200	44.0550	43.1100	43.4900	-1.092%	347,313	-18.602%
2017-10-17	43.7200	44.1600	43.6500	43.9700	-0.924%	307,614	-19.491%
2017-10-16	44.9100	45.0400	44.3500	44.3800	-0.671%	158,246	-20.234%
2017-10-13	45.1800	45.1800	44.3810	44.6800	-0.601%	225,942	-20.770%
2017-10-12	45.0500	45.0900	44.7000	44.9500	-0.421%	272,923	-21.246%
2017-10-11	45.2300	45.2300	44.8700	45.1400	+0.222%	263,390	-21.577%
2017-10-10	45.3900	45.3900	44.8200	45.0400	-0.133%	424,326	-21.403%
2017-10-09	45.5900	45.7000	45.1000	45.1000	-0.857%	210,690	-21.508%
2017-10-06	45.3600	45.5800	44.9700	45.4900	+0.066%	287,234	-22.181%
2017-10-05	44.8300	45.5760	44.5701	45.4600	+1.541%	207,303	-22.129%
2017-10-04	44.9400	45.0200	44.4400	44.7700	-0.022%	342,707	-20.929%
2017-10-03	44.5100	45.0700	44.3800	44.7800	+0.291%	274,725	-20.947%
2017-10-02	44.0000	44.6800	43.9500	44.6500	+0.608%	422,952	-20.717%
2017-09-29	44.1800	44.7700	44.1100	44.3800	+1.209%	906,301	-20.234%
2017-09-28	44.2200	44.2200	43.4000	43.8500	-0.612%	334,180	-19.270%
2017-09-27	44.5500	44.5779	43.9900	44.1200	-0.921%	439,390	-19.764%
2017-09-26	44.8400	44.8400	44.2400	44.5300	-0.691%	225,682	-20.503%
2017-09-25	43.8700	45.0400	43.5100	44.8400	+2.304%	662,444	-21.053%
2017-09-22	43.4800	43.9500	43.3700	43.8300	+0.643%	274,170	-19.233%
2017-09-21	43.7400	43.8500	43.2060	43.5500	-0.525%	301,993	-18.714%
2017-09-20	44.3400	44.5400	43.7800	43.7800	-1.174%	363,301	-19.141%
2017-09-19	44.4500	44.6000	44.1100	44.3000	-0.270%	216,132	-20.090%
2017-09-18	44.4800	44.7650	44.3391	44.4200	+0.045%	349,634	-20.306%
2017-09-15	44.5200	44.6251	44.1500	44.4000	-0.225%	328,698	-20.270%
2017-09-14	44.7000	44.7000	44.0300	44.5000	+0.112%	338,434	-20.449%
2017-09-13	44.4600	44.5662	44.2500	44.4500	+0.158%	224,270	-20.360%
2017-09-12	44.2500	44.4900	44.2000	44.3800	+0.521%	132,911	-20.234%
2017-09-11	44.0400	44.3300	43.8200	44.1500	+0.569%	113,025	-19.819%
2017-09-08	44.2700	44.3500	43.7200	43.9000	-0.948%	203,245	-19.362%
2017-09-07	44.6700	44.6700	44.2100	44.3200	-0.606%	189,357	-20.126%
2017-09-06	44.4000	44.6400	44.1320	44.5900	+0.723%	191,323	-20.610%
2017-09-05	44.5300	44.5900	43.9400	44.2700	-0.135%	176,421	-20.036%
2017-09-01	44.3900	44.6500	43.9710	44.3300	0.000%	156,473	-20.144%
2017-08-31	43.9400	44.4668	43.5500	44.3300	+1.442%	304,753	-20.144%
2017-08-30	43.8700	43.9900	43.3400	43.7000	-0.433%	321,569	-18.993%
2017-08-29	43.5800	43.9300	43.1900	43.8900	+0.619%	264,785	-19.344%
2017-08-28	43.7200	43.8500	43.5800	43.6200	+0.092%	337,345	-18.845%
2017-08-25	43.6100	43.7500	43.2550	43.5800	+0.299%	203,245	-18.770%
2017-08-24	43.6000	43.8000	43.3567	43.4500	-0.207%	245,896	-18.527%
2017-08-23	43.0900	43.5600	42.8550	43.5400	+0.997%	238,955	-18.695%
2017-08-22	42.7000	43.2603	42.5063	43.1100	+1.292%	306,352	-17.884%
2017-08-21	43.4000	43.5152	42.5200	42.5600	-2.026%	319,238	-16.823%
2017-08-18	43.4200	43.5800	43.2900	43.4400	-0.184%	144,807	-18.508%
2017-08-17	43.3500	43.6721	43.2400	43.5200	+0.323%	185,183	-18.658%
2017-08-16	43.8800	43.9550	43.2600	43.3800	-0.959%	414,654	-18.396%
2017-08-15	44.5000	44.5000	43.6000	43.8000	-1.307%	348,899	-19.178%
2017-08-14	44.5000	44.9400	44.3700	44.3800	-0.202%	471,169	-20.234%
2017-08-11	43.8400	44.5800	43.8400	44.4700	-0.914%	566,987	-20.396%
2017-08-10	45.0500	45.3300	44.8000	44.8800	-0.377%	329,446	-21.123%
2017-08-09	44.9200	45.2000	44.8200	45.0500	+0.603%	340,339	-21.421%
2017-08-08	45.5300	45.7300	44.6300	44.7800	-2.013%	435,764	-20.947%
2017-08-07	46.1500	46.2400	45.6800	45.7000	-0.674%	198,051	-22.538%
2017-08-04	45.8200	46.4700	45.8200	46.0100	+0.634%	365,734	-23.060%
2017-08-03	45.5000	46.1000	45.3750	45.7200	+0.395%	450,919	-22.572%
2017-08-02	44.9000	45.5700	44.5700	45.5400	+0.931%	416,924	-22.266%
2017-08-01	45.2500	45.3800	44.5600	45.1200	-0.177%	242,672	-21.543%
2017-07-31	45.0600	45.2600	44.7400	45.2000	+0.333%	289,504	-21.681%
2017-07-28	45.0500	45.3390	44.8800	45.0500	+0.022%	188,205	-21.421%
2017-07-27	45.3800	45.3800	44.9938	45.0400	-0.552%	221,804	-21.403%
2017-07-26	45.5400	45.6600	45.1900	45.2900	-0.571%	137,664	-21.837%
2017-07-25	45.3400	45.7400	45.1500	45.5500	+0.953%	255,120	-22.283%
2017-07-24	44.9100	45.2500	44.8000	45.1200	+0.468%	185,335	-21.543%
2017-07-21	45.1500	45.3800	44.8500	44.9100	-0.421%	308,960	-21.176%
2017-07-20	45.8000	45.8490	44.9200	45.1000	-1.075%	332,781	-21.508%
2017-07-19	45.2400	45.9000	45.2300	45.5900	+0.198%	735,585	-22.351%
2017-07-18	46.1800	46.1800	45.0800	45.5000	-0.307%	355,055	-22.198%
2017-07-17	45.3500	45.8700	45.2400	45.6400	+0.751%	397,423	-22.436%
2017-07-14	44.5500	45.3500	44.5500	45.3000	+1.958%	399,878	-21.854%
2017-07-13	44.2300	44.5400	44.0300	44.4300	+0.090%	234,295	-20.324%
2017-07-12	44.0000	44.6600	43.9860	44.3900	+1.440%	297,469	-20.252%
2017-07-11	43.9500	44.0100	43.6850	43.7600	-0.432%	406,490	-19.104%
2017-07-10	44.3900	44.5900	43.7500	43.9500	-1.103%	511,005	-19.454%
2017-07-07	43.7700	44.5900	43.5400	44.4400	+1.531%	373,008	-20.342%
2017-07-06	43.8100	44.2300	43.5600	43.7700	+0.413%	334,750	-19.123%
2017-07-05	43.6000	43.7500	43.0700	43.5900	-0.229%	1,117,922	-18.789%
2017-07-03	42.9600	43.7900	42.9600	43.6900	+1.841%	233,482	-18.975%
2017-06-30	44.0000	44.0400	42.8300	42.9000	-1.943%	575,814	-17.483%
2017-06-29	44.0700	44.0900	43.6100	43.7500	-0.319%	1,245,852	-19.086%
2017-06-28	43.3800	44.1300	43.3800	43.8900	+1.246%	501,883	-19.344%

document.getElementById("csy3rP").onerror = function(){this.style.display='none';}; .dark-mode .TBf75P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TBf75P{ color: #333333; background-color: white; border: 2px solid #333333; }SEPSeprod Groupstock NYSE

SEP
Seprod Group
stock NYSE