Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,172.87 +1,052.43 (+1.62%) CMC Crypto 200
1,379.83 -2.83 (-0.20%)
SEP Acquisition Corp. (SEPA)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 600 |
| 17 Jun 2024 | 9.41 | 9.73 | 9.41 | 9.73 | 9.73 | 700 |
| 14 Jun 2024 | 9.23 | 9.65 | 9.23 | 9.50 | 9.50 | 1,100 |
| 13 Jun 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 300 |
| 12 Jun 2024 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 4,100 |
| 11 Jun 2024 | 9.35 | 12.00 | 8.60 | 10.00 | 10.00 | 43,300 |
| 10 Jun 2024 | 9.50 | 9.75 | 9.13 | 9.30 | 9.30 | 3,500 |
| 07 Jun 2024 | 10.90 | 11.89 | 9.45 | 9.75 | 9.75 | 36,000 |
| 06 Jun 2024 | 9.48 | 10.90 | 9.48 | 10.90 | 10.90 | 10,200 |
| 05 Jun 2024 | 9.51 | 9.51 | 9.06 | 9.42 | 9.42 | 3,900 |
| 04 Jun 2024 | 9.65 | 10.65 | 9.42 | 9.50 | 9.50 | 8,700 |
| 03 Jun 2024 | 9.28 | 10.90 | 9.00 | 9.80 | 9.80 | 27,700 |
| 31 May 2024 | 8.99 | 10.51 | 8.70 | 9.30 | 9.30 | 43,000 |
| 30 May 2024 | 8.75 | 10.75 | 8.75 | 9.04 | 9.04 | 41,200 |
| 29 May 2024 | 9.95 | 10.49 | 8.31 | 9.01 | 9.01 | 41,100 |
| 28 May 2024 | 8.10 | 10.63 | 7.88 | 9.22 | 9.22 | 64,500 |
| 24 May 2024 | 8.69 | 9.40 | 7.86 | 8.47 | 8.47 | 15,200 |
| 23 May 2024 | 9.35 | 10.10 | 8.12 | 8.65 | 8.65 | 26,800 |
| 22 May 2024 | 8.56 | 9.16 | 8.56 | 9.00 | 9.00 | 2,300 |
| 21 May 2024 | 10.00 | 10.00 | 8.53 | 8.98 | 8.98 | 19,200 |
| 20 May 2024 | 8.49 | 10.50 | 8.00 | 9.25 | 9.25 | 29,700 |
| 17 May 2024 | 9.70 | 10.16 | 8.25 | 8.48 | 8.48 | 15,400 |
| 16 May 2024 | 10.14 | 10.61 | 9.03 | 9.81 | 9.81 | 26,400 |
| 15 May 2024 | 10.10 | 12.16 | 10.00 | 10.25 | 10.25 | 22,700 |
| 14 May 2024 | 11.25 | 12.90 | 10.50 | 11.01 | 11.01 | 69,500 |
| 13 May 2024 | 10.00 | 11.88 | 10.00 | 10.90 | 10.90 | 41,700 |
| 10 May 2024 | 11.10 | 11.95 | 10.25 | 10.30 | 10.30 | 79,800 |
| 09 May 2024 | 12.00 | 13.47 | 10.50 | 10.88 | 10.88 | 56,400 |
| 08 May 2024 | 11.55 | 12.72 | 11.50 | 12.00 | 12.00 | 17,400 |
| 07 May 2024 | 10.31 | 11.50 | 10.31 | 11.22 | 11.22 | 4,400 |
| 06 May 2024 | 10.10 | 10.20 | 9.31 | 10.20 | 10.20 | 4,400 |
| 03 May 2024 | 9.65 | 10.62 | 9.65 | 10.10 | 10.10 | 4,100 |
| 02 May 2024 | 9.51 | 12.88 | 9.22 | 10.00 | 10.00 | 21,300 |
| 01 May 2024 | 10.00 | 10.00 | 9.50 | 9.99 | 9.99 | 700 |
| 30 Apr 2024 | 11.40 | 11.40 | 10.45 | 10.45 | 10.45 | 2,100 |
| 29 Apr 2024 | 10.31 | 13.00 | 10.31 | 12.16 | 12.16 | 17,200 |
| 26 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 300 |
| 25 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
| 24 Apr 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 300 |
| 23 Apr 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 22 Apr 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 200 |
| 19 Apr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 18 Apr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 17 Apr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 100 |
| 16 Apr 2024 | 10.01 | 10.01 | 9.05 | 9.92 | 9.92 | 700 |
| 15 Apr 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 12 Apr 2024 | 8.74 | 9.62 | 8.50 | 9.62 | 9.62 | 900 |
| 11 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 300 |
| 10 Apr 2024 | 10.56 | 10.72 | 10.56 | 10.72 | 10.72 | 800 |
| 09 Apr 2024 | 10.53 | 11.58 | 10.53 | 11.58 | 11.58 | 600 |
| 08 Apr 2024 | 13.62 | 17.00 | 11.75 | 11.79 | 11.79 | 16,000 |
| 05 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 04 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 03 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 200 |
| 02 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 01 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 200 |
| 28 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 27 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 26 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 25 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 22 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 21 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 20 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 19 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 18 Mar 2024 | 12.69 | 12.69 | 12.17 | 12.17 | 12.17 | 200 |
| 15 Mar 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 14 Mar 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 100 |
| 13 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 12 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 11 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 08 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 07 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 500 |
| 06 Mar 2024 | 10.90 | 10.90 | 10.87 | 10.90 | 10.90 | 1,100 |
| 05 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 400 |
| 04 Mar 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 400 |
| 01 Mar 2024 | 12.18 | 12.18 | 10.50 | 10.90 | 10.90 | 1,900 |
| 29 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,200 |
| 28 Feb 2024 | 11.12 | 12.00 | 11.00 | 12.00 | 12.00 | 1,900 |
| 27 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 26 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 23 Feb 2024 | 10.40 | 10.40 | 9.01 | 10.00 | 10.00 | 3,600 |
| 22 Feb 2024 | 9.91 | 12.86 | 9.60 | 12.32 | 12.32 | 13,200 |
| 21 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 20 Feb 2024 | 8.72 | 9.61 | 8.36 | 9.40 | 9.40 | 2,100 |
| 16 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 15 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 14 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 200 |
| 13 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 12 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 09 Feb 2024 | 9.70 | 10.50 | 9.70 | 10.50 | 10.50 | 900 |
| 08 Feb 2024 | 11.24 | 11.24 | 10.80 | 10.80 | 10.80 | 1,100 |
| 07 Feb 2024 | 9.75 | 10.38 | 9.43 | 10.38 | 10.38 | 2,300 |
| 06 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 300 |
| 05 Feb 2024 | 10.25 | 10.30 | 10.25 | 10.25 | 10.25 | 1,900 |
| 02 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 300 |
| 01 Feb 2024 | 9.84 | 9.84 | 9.51 | 9.53 | 9.53 | 4,300 |
| 31 Jan 2024 | 10.99 | 10.99 | 9.08 | 10.31 | 10.31 | 5,900 |
| 30 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1,700 |
| 29 Jan 2024 | 9.11 | 10.63 | 8.65 | 10.00 | 10.00 | 6,700 |
| 26 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.