Free Trial

SEP Acquisition (SEPA) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free SEPA Stock Alerts
$10.30
-0.58 (-5.33%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

SEP Acquisition Stock Price Performance

5 Day
Performance
+0.98%
1 Month
Performance
-3.92%
3 Month
Performance
-1.90%
6 Month
Performance
N/A
Year-To-Date
Performance
-2.55%
1 Year
Performance
+3.52%
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 Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

SEPA Stock Chart for Saturday, May, 11, 2024

SEPA Chart by TradingView

SEP Acquisition Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$10.88$10.14
-6.80%		$11.90$10.1479,806 shs$58.96 million
05/09/2024$12.00$10.88
-9.33%		$13.47$10.5056,417 shs$63.27 million
05/08/2024$11.22$12.00
+6.95%		$12.72$11.5017,409 shs$69.72 million
05/07/2024$10.20$11.22
+10.00%		$11.50$10.314,445 shs$65.19 million
05/06/2024$10.10$10.20
+0.99%		$10.20$9.314,378 shs$59.26 million
05/03/2024$10.00$10.10
+1.00%		$10.62$9.654,131 shs$58.68 million
05/02/2024$9.99$10.00
+0.10%		$12.88$9.2221,284 shs$58.10 million
05/01/2024$10.45$9.99
-4.40%		$10.00$9.50737 shs$58.04 million
04/30/2024$12.16$10.45
-14.06%		$11.40$10.452,142 shs$60.71 million
04/29/2024$10.00$12.16
+21.60%		$13.00$10.3117,164 shs$70.71 million
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
I’m afraid WWIII is a very real possibility (Ad)

As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.

Take a look.
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
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

Related Companies:
This page (NASDAQ:SEPA) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
Collapse of the Petrodollar
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Gold Set to EXPLODE!
Gold Safe Exchange
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets