Free Trial

SEP Acquisition (SEPA) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free SEPA Stock Alerts
$10.00
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

SEP Acquisition Stock Price Performance

5 Day
Performance
-1.57%
1 Month
Performance
-17.83%
3 Month
Performance
+10.50%
6 Month
Performance
-5.66%
Year-To-Date
Performance
-5.39%
1 Year
Performance
0.00%
Receive SEPA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SEP Acquisition and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
If you have $2,500 bucks… check this out
This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities!
Click here to unlock the Income Glitch training workshop for free. 

SEPA Stock Chart for Saturday, April, 27, 2024

SEPA Chart by TradingView

SEP Acquisition Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$10.00$10.00$10.00$10.00341 shs$58.10 million
04/25/2024$10.16$10.00
-1.57%		$10.00$10.00234 shs$58.10 million
04/24/2024$10.16$10.16$10.16$10.16291 shs$59.03 million
04/23/2024$10.16$10.16$10.16$10.168 shs$59.03 million
04/22/2024$8.38$10.16
+21.24%		$10.16$10.16221 shs$59.03 million
04/19/2024$8.38$8.38$8.38$8.384 shs$48.69 million
04/18/2024$8.38$8.38$8.38$8.38113 shs$48.69 million
04/17/2024$9.92$8.38
-15.52%		$8.38$8.38124 shs$48.69 million
04/16/2024$9.62$9.92
+3.12%		$10.01$9.05676 shs$57.64 million
04/15/2024$9.62$9.62$9.62$9.624 shs$55.94 million
04/12/2024$10.72$9.62
-10.26%		$9.62$8.50879 shs$55.89 million
04/11/2024$10.72$10.72$10.72$10.56788 shs$62.34 million
04/10/2024$11.58$10.72
-7.43%		$10.72$10.56788 shs$62.34 million
04/09/2024$11.50$11.58
+0.70%		$11.58$10.53594 shs$67.28 million
04/08/2024$12.45$11.50
-7.63%		$16.81$11.5015,910 shs$66.82 million
04/05/2024$14.44$12.45
-13.78%		$12.45$12.45161 shs$72.33 million
04/04/2024$12.45$14.44
+15.98%		$14.44$14.44181 shs$83.90 million
04/03/2024$12.45$12.45$12.45$12.45216 shs$72.33 million
04/02/2024$12.39$12.45
+0.48%		$12.45$12.4558 shs$72.33 million
04/01/2024$12.17$12.39
+1.81%		$12.45$11.35187 shs$71.99 million
03/29/2024$11.24$12.17
+8.27%		$12.17$12.174 shs$70.71 million
03/28/2024$12.17$11.24
-7.64%		$11.91$11.244 shs$65.30 million
03/27/2024$12.17$12.17$12.17$12.174 shs$70.71 million
03/26/2024$12.17$12.17$12.17$12.177 shs$70.71 million
03/25/2024$12.17$12.17$12.17$12.17111 shs$70.71 million
03/22/2024$12.17$11.03
-9.37%		$11.38$11.0321 shs$64.08 million
03/21/2024$12.12$12.17
+0.41%		$12.17$12.1790 shs$70.71 million
03/20/2024$13.30$12.12
-8.87%		$12.81$12.124 shs$70.42 million
03/19/2024$13.30$13.30$13.30$12.17241 shs$77.27 million
03/18/2024$12.27$13.30
+8.39%		$13.30$12.17241 shs$77.27 million
03/15/2024$12.27$12.27$12.27$12.273 shs$71.29 million
03/14/2024$11.16$12.27
+9.95%		$12.27$12.27116 shs$71.29 million
03/13/2024$11.96$11.16
-6.69%		$12.12$11.163 shs$64.84 million
03/11/2024$11.96$11.96$11.96$11.96400 shs$69.55 million
03/08/2024$10.78$11.50
+6.68%		$11.50$11.4120 shs$66.82 million
03/07/2024$10.90$10.78
-1.10%		$11.96$10.78466 shs$62.63 million
03/06/2024$10.45$10.90
+4.31%		$10.90$10.871,061 shs$63.38 million
03/05/2024$11.00$10.45
-5.00%		$10.45$10.45404 shs$60.71 million
03/04/2024$10.90$11.00
+0.96%		$11.00$11.00399 shs$63.91 million
03/01/2024$12.00$10.05
-16.25%		$12.18$10.051,928 shs$58.44 million
How a $0.25 cent option contract makes my top traders feel (Ad)

If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…

Click now to see for yourself what $0.25 Cent Trades is all about
02/29/2024$12.00$12.00$12.00$11.001,944 shs$69.72 million
02/28/2024$10.00$12.00
+20.00%		$12.00$11.001,938 shs$69.72 million
02/26/2024$10.00$10.00$10.40$9.013,500 shs$58.10 million
02/23/2024$11.42$10.00
-12.43%		$10.40$9.013,566 shs$58.10 million
02/22/2024$9.69$11.42
+17.85%		$12.86$9.6013,161 shs$66.35 million
02/21/2024$9.69$9.69$9.69$8.722,077 shs$56.35 million
02/20/2024$9.31$9.69
+4.08%		$9.69$8.722,077 shs$56.30 million
02/19/2024$9.31$9.31$9.31$9.31169 shs$54.09 million
02/16/2024$9.31$9.31$9.31$9.31169 shs$54.09 million
02/14/2024$10.22$9.31
-8.90%		$9.31$9.31225 shs$54.09 million
02/13/2024$10.50$10.22
-2.67%		$10.28$10.22110 shs$59.38 million
02/12/2024$10.50$10.50$10.50$10.5010 shs$61.01 million
02/09/2024$10.37$10.50
+1.25%		$10.50$9.70863 shs$61.01 million
02/08/2024$10.73$10.37
-3.36%		$11.24$10.37819 shs$60.25 million
02/07/2024$10.25$10.73
+4.68%		$10.73$9.432,272 shs$62.34 million
02/06/2024$10.25$10.25$10.30$10.251,862 shs$59.60 million
02/05/2024$9.75$10.25
+5.13%		$10.30$10.251,862 shs$59.55 million
02/02/2024$9.53$9.75
+2.31%		$9.75$9.75288 shs$56.65 million
02/01/2024$10.10$9.53
-5.64%		$9.84$9.514,306 shs$55.42 million
01/31/2024$10.66$10.10
-5.25%		$10.99$9.085,882 shs$58.68 million
01/30/2024$10.00$10.66
+6.60%		$10.66$10.66875 shs$61.94 million
01/29/2024$9.05$10.00
+10.50%		$10.63$8.656,476 shs$58.10 million
01/26/2024$9.74$9.05
-7.08%		$9.05$9.05434 shs$52.58 million

Related Companies:
This page (NASDAQ:SEPA) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets