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 )

9.306 -0.694 (-6.94%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 13, 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 (%)
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%)
May 01, 2024 10.00 10.00 9.500 9.990 737 -0.46(-4.40%)
Apr 30, 2024 11.40 11.40 10.45 10.45 2,142 -1.71(-14.06%)
Apr 29, 2024 10.31 13.00 10.31 12.16 17,174 +2.16(+21.60%)
Apr 25, 2024 10.00 341 -0.16(-1.57%)
Apr 22, 2024 10.16 291 +1.78(+21.24%)
Apr 17, 2024 8.380 4 -1.54(-15.52%)
Apr 16, 2024 10.01 10.01 9.050 9.920 676 +0.30(+3.12%)
Apr 12, 2024 9.620 4 -1.10(-10.26%)
Apr 10, 2024 10.72 288 -0.86(-7.43%)
Apr 09, 2024 10.53 11.58 10.53 11.58 596 -0.21(-1.78%)
Apr 08, 2024 13.62 17.00 11.75 11.79 16,005 -0.66(-5.30%)
Apr 03, 2024 12.45 161 +0.00(+0.00%)
Apr 01, 2024 12.45 59 +0.28(+2.30%)
Mar 18, 2024 12.17 4 -0.10(-0.81%)
Mar 14, 2024 12.27 3 +0.31(+2.59%)
Mar 07, 2024 11.96 3 +1.06(+9.72%)
Mar 06, 2024 10.90 10.90 10.87 10.90 1,061 +0.45(+4.31%)
Mar 05, 2024 10.45 10.45 10.45 10.45 404 -0.35(-3.24%)
Mar 04, 2024 10.50 10.80 10.50 10.80 400 -0.09(-0.87%)
Mar 01, 2024 12.18 12.18 10.50 10.89 1,931 -1.11(-9.21%)
Feb 28, 2024 12.00 1,173 +2.00(+20.00%)
Feb 23, 2024 10.00 0 -2.32(-18.83%)
Feb 22, 2024 9.910 12.86 9.600 12.32 13,161 +2.92(+31.06%)
Feb 20, 2024 9.400 53 +0.09(+0.97%)
Feb 14, 2024 9.310 169 -1.19(-11.33%)
Feb 09, 2024 10.50 110 -0.30(-2.78%)
Feb 08, 2024 11.24 11.24 10.80 10.80 1,119 +0.42(+4.05%)
Feb 07, 2024 9.750 10.38 9.430 10.38 2,272 +0.13(+1.27%)
Feb 05, 2024 10.25 276 +0.50(+5.13%)
Feb 02, 2024 9.750 9.750 9.750 9.750 288 +0.22(+2.31%)
Feb 01, 2024 9.840 9.840 9.510 9.530 4,306 -0.78(-7.57%)
Jan 31, 2024 10.99 10.99 9.080 10.31 5,882 -0.35(-3.28%)
Jan 30, 2024 10.66 10.66 10.66 10.66 880 +0.66(+6.60%)
Jan 29, 2024 9.110 10.63 8.650 10.00 6,676 +0.95(+10.50%)
Jan 26, 2024 9.050 9.050 9.050 9.050 434 -0.69(-7.08%)
Jan 25, 2024 8.640 10.17 8.200 9.740 3,555 +0.40(+4.28%)
Jan 24, 2024 10.10 10.50 9.230 9.340 5,167 -1.33(-12.46%)
Jan 19, 2024 10.67 91 +0.03(+0.28%)
Jan 18, 2024 10.63 10.64 10.63 10.64 3,866 +0.03(+0.28%)
Jan 16, 2024 10.61 0 -0.03(-0.28%)
Jan 10, 2024 10.64 16 +0.04(+0.38%)
Jan 09, 2024 10.60 10.60 10.60 10.60 5,558 -0.04(-0.38%)
Jan 08, 2024 10.64 10.64 10.64 10.64 300 +0.04(+0.41%)
Jan 05, 2024 10.57 10.64 10.57 10.60 1,500 +0.02(+0.16%)
Jan 04, 2024 10.57 10.58 10.57 10.58 7,025 +0.01(+0.09%)
Jan 02, 2024 10.57 100 +0.00(+0.00%)
Dec 29, 2023 10.57 10.57 10.57 10.57 869 +0.02(+0.19%)
Dec 28, 2023 10.57 10.57 10.55 10.55 5,857 +0.00(+0.00%)
Dec 27, 2023 10.55 10.55 10.55 10.55 4,047 -0.02(-0.19%)
Dec 21, 2023 10.57 93 +0.02(+0.19%)
Dec 20, 2023 10.55 10.55 10.55 10.55 108 -0.00(-0.00%)
Dec 12, 2023 10.55 1 +0.00(+0.00%)
Dec 06, 2023 10.55 0 +0.00(+0.00%)
Dec 05, 2023 10.55 10.55 10.55 10.55 308 -0.04(-0.38%)
Nov 29, 2023 10.59 0 -0.01(-0.09%)
Nov 21, 2023 10.60 0 -0.00(-0.01%)
Nov 17, 2023 10.60 0 +0.00(+0.01%)
Nov 13, 2023 10.60 1 +0.00(+0.00%)
Nov 09, 2023 10.60 0 +0.00(+0.00%)
Nov 08, 2023 10.60 10.60 10.60 10.60 2,744 -0.03(-0.28%)
Nov 06, 2023 10.63 161 +0.03(+0.28%)
Nov 03, 2023 10.60 10.60 10.60 10.60 414 -0.03(-0.26%)
Nov 02, 2023 10.63 10.63 10.63 10.63 150 +0.03(+0.26%)
Oct 31, 2023 10.60 2 -0.02(-0.23%)
Oct 30, 2023 10.60 10.62 10.60 10.62 4,058 +0.02(+0.23%)
Oct 27, 2023 10.61 10.62 10.60 10.60 25,597 -0.09(-0.84%)
Oct 23, 2023 10.69 246 -0.10(-0.93%)
Oct 20, 2023 10.68 10.79 10.68 10.79 22,696 +0.11(+1.03%)
Oct 19, 2023 10.68 10.68 10.68 10.68 451 +0.00(+0.00%)
Oct 17, 2023 10.68 104 -0.15(-1.39%)
Oct 12, 2023 10.83 2 +0.15(+1.40%)
Oct 11, 2023 10.70 10.70 10.68 10.68 1,108 -0.18(-1.66%)
Oct 10, 2023 10.86 10.87 10.86 10.86 1,059 +0.01(+0.09%)
Oct 05, 2023 10.85 46 -0.07(-0.64%)
Sep 28, 2023 10.92 56 +0.25(+2.34%)
Sep 27, 2023 10.83 10.83 10.66 10.67 27,437 +0.00(+0.00%)
Sep 26, 2023 10.75 10.75 10.67 10.67 13,352 -0.04(-0.37%)
Sep 25, 2023 10.90 10.85 10.66 10.71 29,389 -0.19(-1.74%)
Sep 21, 2023 10.90 71 +0.00(+0.00%)
Sep 20, 2023 10.97 10.97 10.90 10.90 3,811 -0.13(-1.18%)
Sep 19, 2023 10.94 11.03 10.93 11.03 44,701 +0.20(+1.85%)
Sep 18, 2023 10.83 10.93 10.82 10.83 37,847 -0.03(-0.28%)
Sep 15, 2023 10.96 10.96 10.86 10.86 2,139 +0.01(+0.09%)
Sep 14, 2023 10.91 10.96 10.72 10.85 33,006 -0.07(-0.64%)
Sep 13, 2023 10.86 10.92 10.85 10.92 1,258 +0.06(+0.55%)
Sep 12, 2023 10.85 10.93 10.85 10.86 5,558 +0.01(+0.09%)
Sep 11, 2023 10.88 10.95 10.85 10.85 1,195 +0.00(+0.00%)
Sep 08, 2023 10.89 10.94 10.85 10.85 5,525 -0.10(-0.87%)
Sep 07, 2023 11.00 11.09 10.95 10.95 8,412 +0.10(+0.88%)
Sep 06, 2023 10.87 10.99 10.85 10.85 4,892 -0.39(-3.47%)
Sep 05, 2023 10.93 11.50 10.70 11.24 19,838 +0.43(+3.98%)
Sep 01, 2023 10.65 11.61 10.65 10.81 49,208 +0.01(+0.09%)
Aug 31, 2023 10.80 10.80 10.80 10.80 205 +0.05(+0.47%)
Aug 29, 2023 10.75 4 -0.05(-0.46%)
Aug 28, 2023 10.70 10.80 10.70 10.80 453 +0.19(+1.79%)
Aug 25, 2023 10.61 10.69 10.61 10.61 620 -0.01(-0.09%)
Aug 24, 2023 10.63 10.69 10.62 10.62 2,415 +0.06(+0.57%)
Aug 23, 2023 10.56 10.63 10.55 10.56 6,031 -0.06(-0.57%)
Aug 22, 2023 10.57 10.62 10.56 10.62 2,604 -0.03(-0.26%)
Aug 21, 2023 10.57 10.65 10.57 10.65 5,804 -0.13(-1.19%)
Aug 18, 2023 11.31 11.31 10.56 10.78 5,777 -0.06(-0.59%)
Aug 17, 2023 11.22 11.36 10.67 10.84 17,263 -0.27(-2.43%)
Aug 16, 2023 11.11 13.20 10.64 11.11 56,721 +0.49(+4.61%)
Aug 15, 2023 10.88 11.55 10.62 10.62 6,546 -0.28(-2.57%)
Aug 14, 2023 10.90 10.90 10.90 10.90 6,515 -0.05(-0.46%)
Aug 11, 2023 10.75 10.95 10.56 10.95 5,740 +0.37(+3.50%)
Aug 10, 2023 10.50 10.58 10.50 10.58 2,418 +0.08(+0.76%)
Aug 09, 2023 10.58 10.58 10.50 10.50 925 +0.00(+0.00%)
Aug 08, 2023 10.46 10.50 10.45 10.50 4,210 +0.10(+0.96%)
Aug 07, 2023 10.48 10.50 10.40 10.40 4,177 -0.03(-0.29%)
Aug 04, 2023 10.29 10.43 10.29 10.43 6,901 +0.17(+1.66%)
Aug 03, 2023 10.26 10.26 10.26 10.26 279 -0.01(-0.10%)
Aug 02, 2023 10.25 10.27 10.25 10.27 5,811 +0.01(+0.10%)
Aug 01, 2023 10.23 10.26 10.16 10.26 37,640 +0.08(+0.84%)
Jul 31, 2023 10.18 10.18 10.16 10.18 916 +0.03(+0.25%)
Jul 25, 2023 10.15 122 +0.05(+0.50%)
Jul 21, 2023 10.10 0 +0.00(+0.00%)
Jul 14, 2023 10.10 3 +0.11(+1.10%)
Jun 26, 2023 9.990 0 -0.01(-0.10%)
Jun 22, 2023 10.00 0 +0.00(+0.00%)
Jun 16, 2023 10.00 0 +0.00(+0.00%)
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.