Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SEP Acquisition Corp - Class A Common Stock (NQ: SEPA )

10.32 UNCHANGED
Last Price Updated: 3:55 PM EDT, Jul 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 16, 2024 10.32 0 +0.13(+1.28%)
Jul 15, 2024 10.15 10.24 10.03 10.19 24,972 +0.09(+0.89%)
Jul 12, 2024 10.31 10.31 10.10 10.10 8,180 -0.21(-2.04%)
Jul 11, 2024 10.50 10.50 10.31 10.31 1,949 -0.09(-0.87%)
Jul 10, 2024 10.09 10.50 10.09 10.40 8,515 +0.75(+7.77%)
Jul 09, 2024 10.36 10.38 9.310 9.650 12,949 -0.75(-7.21%)
Jul 08, 2024 10.40 10.40 10.40 10.40 742 -0.04(-0.38%)
Jul 05, 2024 11.30 11.80 10.42 10.44 10,797 -0.09(-0.85%)
Jul 03, 2024 10.50 10.58 10.48 10.53 6,792 +0.03(+0.29%)
Jul 02, 2024 10.37 13.41 10.36 10.50 19,844 -0.08(-0.76%)
Jul 01, 2024 10.45 10.63 10.35 10.58 3,956 +0.03(+0.28%)
Jun 28, 2024 10.45 11.17 10.40 10.55 16,244 +0.14(+1.34%)
Jun 27, 2024 10.65 10.70 10.41 10.41 21,472 -0.02(-0.19%)
Jun 26, 2024 10.30 10.50 10.30 10.43 31,850 +0.74(+7.64%)
Jun 20, 2024 9.690 2,014 +0.09(+0.94%)
Jun 18, 2024 9.600 9.600 9.600 9.600 595 -0.13(-1.34%)
Jun 17, 2024 9.410 9.730 9.410 9.730 695 +0.23(+2.42%)
Jun 14, 2024 9.230 9.650 9.230 9.500 1,099 +0.19(+2.09%)
Jun 13, 2024 9.306 9.306 9.306 9.306 264 -0.69(-6.94%)
Jun 12, 2024 9.500 10.00 9.500 10.00 4,148 +0.00(+0.00%)
Jun 11, 2024 9.350 12.00 8.600 10.00 43,263 +0.70(+7.53%)
Jun 10, 2024 9.500 9.750 9.130 9.300 3,516 -0.45(-4.62%)
Jun 07, 2024 10.90 11.89 9.450 9.750 36,031 -1.15(-10.55%)
Jun 06, 2024 9.480 10.90 9.480 10.90 10,169 +1.48(+15.71%)
Jun 05, 2024 9.510 9.510 9.055 9.420 3,937 -0.08(-0.84%)
Jun 04, 2024 9.650 10.65 9.420 9.500 8,667 -0.30(-3.06%)
Jun 03, 2024 9.280 10.90 9.000 9.800 27,732 +0.50(+5.38%)
May 31, 2024 8.990 10.51 8.700 9.300 43,031 +0.26(+2.87%)
May 30, 2024 8.750 10.75 8.750 9.040 41,197 +0.03(+0.33%)
May 29, 2024 9.950 10.49 8.310 9.010 41,097 -0.21(-2.28%)
May 28, 2024 8.100 10.63 7.880 9.220 64,545 +0.75(+8.85%)
May 24, 2024 8.690 9.400 7.855 8.470 15,218 -0.18(-2.08%)
May 23, 2024 9.350 10.10 8.120 8.650 26,835 -0.35(-3.89%)
May 22, 2024 8.560 9.160 8.560 9.000 2,251 +0.02(+0.22%)
May 21, 2024 10.00 10.00 8.530 8.980 19,154 -0.27(-2.92%)
May 20, 2024 8.490 10.50 8.000 9.250 29,748 +0.77(+9.08%)
May 17, 2024 9.700 10.16 8.250 8.480 15,372 -1.33(-13.56%)
May 16, 2024 10.14 10.61 9.030 9.810 26,356 -0.44(-4.29%)
May 15, 2024 10.10 12.16 10.00 10.25 22,668 -0.76(-6.86%)
May 14, 2024 11.25 12.90 10.50 11.01 69,489 +0.11(+0.96%)
May 13, 2024 10.00 11.88 10.00 10.90 41,677 +0.60(+5.83%)
May 10, 2024 11.10 11.95 10.25 10.30 79,806 -0.58(-5.33%)
May 09, 2024 12.00 13.47 10.50 10.88 56,424 -1.12(-9.33%)
May 08, 2024 11.55 12.72 11.50 12.00 17,409 +0.78(+6.95%)
May 07, 2024 10.31 11.50 10.31 11.22 4,445 +1.02(+10.00%)
May 06, 2024 10.10 10.20 9.310 10.20 4,378 +0.10(+0.99%)
May 03, 2024 9.650 10.62 9.650 10.10 4,131 +0.10(+1.00%)
May 02, 2024 9.510 12.88 9.220 10.00 21,284 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.