SEP Acquisition (SEPA) Stock Chart & Stock Price History → Write this ticker symbol down… (From StocksToTrade) (Ad) Free SEPA Stock Alerts $9.00 +0.02 (+0.22%) (As of 05/22/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media SEP Acquisition Stock Price Performance5 Day Performance+6.13%1 Month Performance-11.42%3 Month Performance-10.00%6 Month PerformanceN/AYear-To-Date Performance-14.85%1 Year Performance-9.64% 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 Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… SEPA Stock Chart for Thursday, May, 23, 2024 SEPA Chart by TradingView SEP Acquisition Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2024$8.87$9.00+1.47%$9.16$8.562,251 shs$52.29 million05/21/2024$9.25$8.87-4.11%$10.00$8.6019,154 shs$51.54 million05/20/2024$8.48$9.25+9.08%$10.50$8.0029,744 shs$53.74 million05/17/2024$9.81$8.48-13.56%$10.16$8.2515,329 shs$49.27 million05/16/2024$10.25$9.81-4.29%$10.61$9.0326,356 shs$57.00 million05/15/2024$11.01$10.25-6.90%$12.16$10.0022,668 shs$59.55 million Get the Latest News and Ratings for SEPA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SEP Acquisition and its competitors with MarketBeat's FREE daily newsletter. 05/14/2024$10.89$11.01+1.10%$12.90$10.5069,489 shs$64.02 million05/13/2024$10.30$10.89+5.73%$11.64$10.0041,677 shs$63.27 million05/10/2024$10.88$10.14-6.80%$11.90$10.1479,806 shs$58.96 million05/09/2024$12.00$10.88-9.33%$13.47$10.5056,417 shs$63.27 million05/08/2024$11.22$12.00+6.95%$12.72$11.5017,409 shs$69.72 million05/07/2024$10.20$11.22+10.00%$11.50$10.314,445 shs$65.19 million05/06/2024$10.10$10.20+0.99%$10.20$9.314,378 shs$59.26 million05/03/2024$10.00$10.10+1.00%$10.62$9.654,131 shs$58.68 million05/02/2024$9.99$10.00+0.10%$12.88$9.2221,284 shs$58.10 million05/01/2024$10.45$9.99-4.40%$10.00$9.50737 shs$58.04 million04/30/2024$12.16$10.45-14.06%$11.40$10.452,142 shs$60.71 million04/29/2024$10.00$12.16+21.60%$13.00$10.3117,164 shs$70.71 million04/26/2024$10.00$10.00$10.00$10.00341 shs$58.10 million04/25/2024$10.16$10.00-1.57%$10.00$10.00234 shs$58.10 million04/24/2024$10.16$10.16$10.16$10.16291 shs$59.03 million04/23/2024$10.16$10.16$10.16$10.168 shs$59.03 million04/22/2024$8.38$10.16+21.24%$10.16$10.16221 shs$59.03 million04/19/2024$8.38$8.38$8.38$8.384 shs$48.69 million04/18/2024$8.38$8.38$8.38$8.38113 shs$48.69 million04/17/2024$9.92$8.38-15.52%$8.38$8.38124 shs$48.69 million04/16/2024$9.62$9.92+3.12%$10.01$9.05676 shs$57.64 million04/15/2024$9.62$9.62$9.62$9.624 shs$55.94 million04/12/2024$10.72$9.62-10.26%$9.62$8.50879 shs$55.89 million04/11/2024$10.72$10.72$10.72$10.56788 shs$62.34 million04/10/2024$11.58$10.72-7.43%$10.72$10.56788 shs$62.34 million04/09/2024$11.50$11.58+0.70%$11.58$10.53594 shs$67.28 million04/08/2024$12.45$11.50-7.63%$16.81$11.5015,910 shs$66.82 million04/05/2024$14.44$12.45-13.78%$12.45$12.45161 shs$72.33 million04/04/2024$12.45$14.44+15.98%$14.44$14.44181 shs$83.90 million04/03/2024$12.45$12.45$12.45$12.45216 shs$72.33 million04/02/2024$12.39$12.45+0.48%$12.45$12.4558 shs$72.33 million04/01/2024$12.17$12.39+1.81%$12.45$11.35187 shs$71.99 million03/29/2024$11.24$12.17+8.27%$12.17$12.174 shs$70.71 million03/28/2024$12.17$11.24-7.64%$11.91$11.244 shs$65.30 millionMassive $1 Trillion AI Superproject Underway Worldwide (Ad)Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.”03/27/2024$12.17$12.17$12.17$12.174 shs$70.71 million03/26/2024$12.17$12.17$12.17$12.177 shs$70.71 million03/25/2024$12.17$12.17$12.17$12.17111 shs$70.71 million03/22/2024$12.17$11.03-9.37%$11.38$11.0321 shs$64.08 million03/21/2024$12.12$12.17+0.41%$12.17$12.1790 shs$70.71 million03/20/2024$13.30$12.12-8.87%$12.81$12.124 shs$70.42 million03/19/2024$13.30$13.30$13.30$12.17241 shs$77.27 million03/18/2024$12.27$13.30+8.39%$13.30$12.17241 shs$77.27 million03/15/2024$12.27$12.27$12.27$12.273 shs$71.29 million03/14/2024$11.16$12.27+9.95%$12.27$12.27116 shs$71.29 million03/13/2024$11.96$11.16-6.69%$12.12$11.163 shs$64.84 million03/11/2024$11.96$11.96$11.96$11.96400 shs$69.55 million03/08/2024$10.78$11.50+6.68%$11.50$11.4120 shs$66.82 million03/07/2024$10.90$10.78-1.10%$11.96$10.78466 shs$62.63 million03/06/2024$10.45$10.90+4.31%$10.90$10.871,061 shs$63.38 million03/05/2024$11.00$10.45-5.00%$10.45$10.45404 shs$60.71 million03/04/2024$10.90$11.00+0.96%$11.00$11.00399 shs$63.91 million03/01/2024$12.00$10.05-16.25%$12.18$10.051,928 shs$58.44 million02/29/2024$12.00$12.00$12.00$11.001,944 shs$69.72 million02/28/2024$10.00$12.00+20.00%$12.00$11.001,938 shs$69.72 million02/26/2024$10.00$10.00$10.40$9.013,500 shs$58.10 million02/23/2024$11.42$10.00-12.43%$10.40$9.013,566 shs$58.10 million02/22/2024$9.69$11.42+17.85%$12.86$9.6013,161 shs$66.35 million Related Companies: DRIO Stock Price Chart ICCM Stock Price Chart MGRM Stock Price Chart NSPR Stock Price Chart SWSS Stock Price Chart NVNO Stock Price Chart PDEX Stock Price Chart MAQC Stock Price Chart AMIX Stock Price Chart APYX Stock Price Chart Receive SEPA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SEP Acquisition and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SEPA) was last updated on 5/23/2024 by MarketBeat.com Staff From Our PartnersWrite this ticker symbol down…StocksToTradeThe 1,000X Crypto PlaybookTrue Market Insiders[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 MediaAlex’s “Next Magnificent Seven” stocksThe Oxford ClubNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsBill Gates is all about this tiny $2 stockTimothy SykesBill Clinton Backing Biden Replacement???The Freeport SocietyBitcoin’s Biggest Year YetParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SEP Acquisition Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.