Singapore markets closed

SEP Acquisition Corp. (SEPA)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
9.50-0.24 (-2.46%)
At close: 04:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20249.239.659.239.509.501,100
13 Jun 20249.319.319.319.319.31300
12 Jun 20249.5010.009.5010.0010.004,100
11 Jun 20249.3512.008.6010.0010.0043,300
10 Jun 20249.509.759.139.309.303,500
07 Jun 202410.9011.899.459.759.7536,000
06 Jun 20249.4810.909.4810.9010.9010,200
05 Jun 20249.519.519.069.429.423,900
04 Jun 20249.6510.659.429.509.508,700
03 Jun 20249.2810.909.009.809.8027,700
31 May 20248.9910.518.709.309.3043,000
30 May 20248.7510.758.759.049.0441,200
29 May 20249.9510.498.319.019.0141,100
28 May 20248.1010.637.889.229.2264,500
24 May 20248.699.407.868.478.4715,200
23 May 20249.3510.108.128.658.6526,800
22 May 20248.569.168.569.009.002,300
21 May 202410.0010.008.538.988.9819,200
20 May 20248.4910.508.009.259.2529,700
17 May 20249.7010.168.258.488.4815,400
16 May 202410.1410.619.039.819.8126,400
15 May 202410.1012.1610.0010.2510.2522,700
14 May 202411.2512.9010.5011.0111.0169,500
13 May 202410.0011.8810.0010.9010.9041,700
10 May 202411.1011.9510.2510.3010.3079,800
09 May 202412.0013.4710.5010.8810.8856,400
08 May 202411.5512.7211.5012.0012.0017,400
07 May 202410.3111.5010.3111.2211.224,400
06 May 202410.1010.209.3110.2010.204,400
03 May 20249.6510.629.6510.1010.104,100
02 May 20249.5112.889.2210.0010.0021,300
01 May 202410.0010.009.509.999.99700
30 Apr 202411.4011.4010.4510.4510.452,100
29 Apr 202410.3113.0010.3112.1612.1617,200
26 Apr 202410.0010.0010.0010.0010.00300
25 Apr 202410.0010.0010.0010.0010.00200
24 Apr 202410.1610.1610.1610.1610.16300
23 Apr 202410.1610.1610.1610.1610.16-
22 Apr 202410.1610.1610.1610.1610.16200
19 Apr 20248.388.388.388.388.38-
18 Apr 20248.388.388.388.388.38-
17 Apr 20248.388.388.388.388.38100
16 Apr 202410.0110.019.059.929.92700
15 Apr 20249.629.629.629.629.62-
12 Apr 20248.749.628.509.629.62900
11 Apr 202410.7210.7210.7210.7210.72300
10 Apr 202410.5610.7210.5610.7210.72800
09 Apr 202410.5311.5810.5311.5811.58600
08 Apr 202413.6217.0011.7511.7911.7916,000
05 Apr 202412.4512.4512.4512.4512.45-
04 Apr 202412.4512.4512.4512.4512.45-
03 Apr 202412.4512.4512.4512.4512.45200
02 Apr 202412.4512.4512.4512.4512.45-
01 Apr 202412.4512.4512.4512.4512.45200
28 Mar 202412.1712.1712.1712.1712.17-
27 Mar 202412.1712.1712.1712.1712.17-
26 Mar 202412.1712.1712.1712.1712.17-
25 Mar 202412.1712.1712.1712.1712.17-
22 Mar 202412.1712.1712.1712.1712.17-
21 Mar 202412.1712.1712.1712.1712.17-
20 Mar 202412.1712.1712.1712.1712.17-
19 Mar 202412.1712.1712.1712.1712.17-
18 Mar 202412.6912.6912.1712.1712.17200
15 Mar 202412.2712.2712.2712.2712.27-
14 Mar 202412.2712.2712.2712.2712.27100
13 Mar 202411.9611.9611.9611.9611.96-
12 Mar 202411.9611.9611.9611.9611.96-
11 Mar 202411.9611.9611.9611.9611.96-
08 Mar 202411.9611.9611.9611.9611.96-
07 Mar 202411.9611.9611.9611.9611.96500
06 Mar 202410.9010.9010.8710.9010.901,100
05 Mar 202410.4510.4510.4510.4510.45400
04 Mar 202410.5010.8010.5010.8010.80400
01 Mar 202412.1812.1810.5010.9010.901,900
29 Feb 202412.0012.0012.0012.0012.001,200
28 Feb 202411.1212.0011.0012.0012.001,900
27 Feb 202410.0010.0010.0010.0010.00-
26 Feb 202410.0010.0010.0010.0010.00100
23 Feb 202410.4010.409.0110.0010.003,600
22 Feb 20249.9112.869.6012.3212.3213,200
21 Feb 20249.409.409.409.409.40-
20 Feb 20248.729.618.369.409.402,100
16 Feb 20249.319.319.319.319.31-
15 Feb 20249.319.319.319.319.31-
14 Feb 20249.319.319.319.319.31200
13 Feb 202410.5010.5010.5010.5010.50-
12 Feb 202410.5010.5010.5010.5010.50-
09 Feb 20249.7010.509.7010.5010.50900
08 Feb 202411.2411.2410.8010.8010.801,100
07 Feb 20249.7510.389.4310.3810.382,300
06 Feb 202410.2510.2510.2510.2510.25300
05 Feb 202410.2510.3010.2510.2510.251,900
02 Feb 20249.759.759.759.759.75300
01 Feb 20249.849.849.519.539.534,300
31 Jan 202410.9910.999.0810.3110.315,900
30 Jan 202410.6610.6610.6610.6610.661,700
29 Jan 20249.1110.638.6510.0010.006,700
26 Jan 20249.059.059.059.059.05400
25 Jan 20248.6410.178.209.749.743,600
24 Jan 202410.1010.509.239.349.345,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...