Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 55.63 | -0.75 | -1.33% | 56.00 | 56.94 | 54.88 | 5,377,863 |
| Apr 16 2024 | 56.38 | 3.66 | 6.94% | 53.385 | 57.22 | 53.34 | 12,283,840 |
| Apr 15 2024 | 52.72 | -0.56 | -1.05% | 53.33 | 53.67 | 52.41 | 3,940,896 |
| Apr 12 2024 | 53.28 | -2.41 | -4.33% | 54.98 | 55.2321 | 53.21 | 5,399,303 |
| Apr 11 2024 | 55.69 | -1.38 | -2.42% | 56.58 | 57.00 | 55.35 | 4,180,912 |
| Apr 10 2024 | 57.07 | 0.05 | 0.09% | 57.46 | 58.4726 | 56.22 | 3,844,666 |
| Apr 09 2024 | 57.02 | 1.04 | 1.86% | 56.59 | 57.38 | 56.21 | 3,829,220 |
| Apr 08 2024 | 55.98 | 0.70 | 1.27% | 55.31 | 56.61 | 55.26 | 3,144,100 |
| Apr 05 2024 | 55.28 | 1.85 | 3.46% | 53.57 | 55.31 | 53.41 | 7,120,900 |
| Apr 04 2024 | 53.43 | 0.38 | 0.72% | 54.20 | 56.165 | 53.40 | 5,871,736 |
| Apr 03 2024 | 53.05 | -1.55 | -2.84% | 53.89 | 55.2756 | 52.68 | 4,213,837 |
| Apr 02 2024 | 54.60 | 1.58 | 2.98% | 52.99 | 54.89 | 52.71 | 3,882,711 |
| Apr 01 2024 | 53.02 | -0.69 | -1.28% | 53.95 | 54.00 | 52.52 | 3,440,842 |
| Mar 28 2024 | 53.71 | 0.14 | 0.26% | 53.61 | 54.59 | 52.42 | 5,246,505 |
| Mar 27 2024 | 53.57 | -1.99 | -3.58% | 55.30 | 55.62 | 53.12 | 6,876,610 |
| Mar 26 2024 | 55.56 | 0.91 | 1.67% | 54.85 | 56.69 | 54.75 | 5,371,917 |
| Mar 25 2024 | 54.65 | 0.18 | 0.33% | 54.94 | 55.7711 | 54.15 | 3,537,936 |
| Mar 22 2024 | 54.47 | -0.08 | -0.15% | 54.95 | 55.2298 | 54.17 | 3,824,462 |
| Mar 21 2024 | 54.55 | -1.44 | -2.57% | 56.98 | 57.275 | 54.47 | 5,435,728 |
| Mar 20 2024 | 55.99 | 0.00 | 0.00% | 55.99 | 56.425 | 55.05 | 3,566,337 |
| Mar 19 2024 | 55.99 | -1.86 | -3.22% | 56.61 | 56.90 | 54.21 | 6,891,708 |
| Mar 18 2024 | 57.85 | -0.28 | -0.48% | 58.58 | 59.40 | 57.34 | 4,068,778 |
| Mar 15 2024 | 58.13 | -2.62 | -4.31% | 59.48 | 59.7325 | 58.03 | 6,808,698 |
| Mar 14 2024 | 60.75 | 0.18 | 0.30% | 62.39 | 63.2497 | 60.10 | 7,682,040 |
| Mar 13 2024 | 60.57 | 2.55 | 4.40% | 58.27 | 61.37 | 58.02 | 7,711,134 |
| Mar 12 2024 | 58.02 | -0.39 | -0.67% | 59.00 | 59.40 | 57.63 | 5,320,659 |
| Mar 11 2024 | 58.41 | 0.69 | 1.20% | 57.74 | 59.398 | 57.45 | 4,867,883 |
| Mar 08 2024 | 57.72 | -1.62 | -2.73% | 59.90 | 60.1347 | 57.4001 | 7,222,536 |
| Mar 07 2024 | 59.34 | 0.12 | 0.20% | 59.13 | 59.65 | 57.84 | 7,167,692 |
| Mar 06 2024 | 59.22 | 3.47 | 6.22% | 57.20 | 59.62 | 56.90 | 14,849,279 |
| Mar 05 2024 | 55.75 | 1.85 | 3.43% | 54.45 | 55.94 | 53.55 | 12,979,275 |
| Mar 04 2024 | 53.90 | 2.85 | 5.58% | 56.09 | 58.00 | 49.7638 | 34,703,385 |
| Mar 01 2024 | 51.05 | 2.53 | 5.21% | 49.25 | 51.46 | 48.71 | 13,102,196 |
| Feb 29 2024 | 48.52 | 0.77 | 1.61% | 48.49 | 49.49 | 48.14 | 8,151,259 |
| Feb 28 2024 | 47.75 | 1.02 | 2.18% | 46.06 | 49.38 | 46.06 | 10,244,509 |
| Feb 27 2024 | 46.73 | 1.37 | 3.02% | 45.80 | 47.94 | 45.43 | 6,352,960 |
| Feb 26 2024 | 45.36 | 0.34 | 0.76% | 44.77 | 45.485 | 44.71 | 4,344,795 |
| Feb 23 2024 | 45.02 | 0.57 | 1.28% | 44.28 | 45.64 | 43.27 | 5,684,380 |
| Feb 22 2024 | 44.45 | 0.24 | 0.54% | 44.91 | 45.30 | 43.68 | 4,801,316 |
| Feb 21 2024 | 44.21 | -0.48 | -1.07% | 44.35 | 44.64 | 43.74 | 3,859,475 |
| Feb 20 2024 | 44.69 | -0.30 | -0.67% | 45.45 | 45.9818 | 44.21 | 5,280,987 |
| Feb 16 2024 | 44.99 | 1.00 | 2.27% | 44.69 | 46.06 | 44.22 | 7,488,106 |
| Feb 15 2024 | 43.99 | 1.30 | 3.05% | 43.17 | 44.35 | 43.10 | 4,413,811 |
| Feb 14 2024 | 42.69 | 0.70 | 1.67% | 42.55 | 42.75 | 41.76 | 3,986,236 |
| Feb 13 2024 | 41.99 | -1.55 | -3.56% | 42.40 | 42.8699 | 41.715 | 4,060,016 |
| Feb 12 2024 | 43.54 | 0.03 | 0.07% | 43.71 | 44.64 | 43.34 | 4,596,121 |
| Feb 09 2024 | 43.51 | 0.17 | 0.39% | 43.34 | 43.775 | 42.69 | 4,256,519 |
| Feb 08 2024 | 43.34 | -0.27 | -0.62% | 43.32 | 43.85 | 42.68 | 5,161,828 |
| Feb 07 2024 | 43.61 | 1.22 | 2.88% | 42.50 | 43.775 | 42.19 | 4,900,447 |
| Feb 06 2024 | 42.39 | 0.52 | 1.24% | 42.38 | 42.52 | 41.10 | 6,805,695 |
| Feb 05 2024 | 41.87 | -0.15 | -0.36% | 41.17 | 42.19 | 41.0513 | 7,161,402 |
| Feb 02 2024 | 42.02 | 1.55 | 3.83% | 40.83 | 42.54 | 40.59 | 9,607,074 |
| Feb 01 2024 | 40.47 | 2.33 | 6.11% | 38.55 | 40.53 | 38.32 | 8,917,975 |
| Jan 31 2024 | 38.14 | -1.11 | -2.83% | 38.30 | 39.28 | 38.105 | 5,311,164 |
| Jan 30 2024 | 39.25 | -1.38 | -3.40% | 40.42 | 40.79 | 38.97 | 5,050,729 |
| Jan 29 2024 | 40.63 | 1.06 | 2.68% | 39.58 | 40.65 | 39.17 | 5,291,268 |
| Jan 26 2024 | 39.57 | 0.17 | 0.43% | 39.26 | 40.33 | 38.89 | 5,477,261 |
| Jan 25 2024 | 39.40 | 0.14 | 0.36% | 39.54 | 40.115 | 39.07 | 4,090,471 |
| Jan 24 2024 | 39.26 | 1.02 | 2.67% | 39.21 | 40.17 | 38.965 | 6,999,892 |
| Jan 23 2024 | 38.24 | 1.09 | 2.93% | 38.25 | 39.77 | 38.01 | 6,404,907 |
| Jan 22 2024 | 37.15 | 0.75 | 2.06% | 36.02 | 37.485 | 35.64 | 7,378,503 |
| Jan 19 2024 | 36.40 | 0.56 | 1.56% | 35.87 | 36.43 | 34.87 | 6,603,931 |
