SECR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	24.61	24.61	24.61	24.61	24.61	-0.09%	460
Nov 6, 2026	24.62	24.66	24.60	24.63	24.63	0.01%	3,981
Nov 5, 2026	24.55	24.64	24.55	24.63	24.63	0.32%	5,859
Nov 4, 2026	24.55	24.57	24.53	24.55	24.55	0.22%	2,997
Nov 3, 2026	24.48	24.51	24.44	24.50	24.50	-0.15%	4,306
Nov 2, 2026	24.56	24.60	24.51	24.53	24.53	0.08%	5,927
Oct 30, 2026	24.52	24.52	24.48	24.51	24.51	0.37%	1,624
Oct 29, 2026	24.52	24.54	24.52	24.54	24.42	0.37%	252
Oct 28, 2026	24.47	24.47	24.45	24.45	24.33	-0.27%	645
Oct 27, 2026	24.50	24.51	24.46	24.51	24.40	0.08%	2,642
Oct 26, 2026	24.50	24.52	24.46	24.49	24.38	0.24%	1,292
Oct 23, 2026	24.47	24.50	24.43	24.43	24.32	-0.28%	961
Oct 22, 2026	24.44	24.50	24.44	24.50	24.39	0.87%	333
Oct 21, 2026	24.33	24.33	24.25	24.29	24.18	-0.08%	2,642
Oct 20, 2026	24.31	24.31	24.30	24.31	24.20	0.16%	1,554
Oct 19, 2026	24.32	24.32	24.24	24.27	24.16	-0.27%	701
Oct 16, 2026	24.33	24.39	24.30	24.34	24.22	0.12%	2,739
Oct 15, 2026	24.38	24.41	24.29	24.31	24.19	0.35%	37,404
Oct 14, 2026	24.10	24.22	24.10	24.22	24.11	0.08%	378
Oct 13, 2026	24.17	24.20	24.17	24.20	24.09	0.23%	3,374
Oct 12, 2026	24.13	24.19	24.09	24.15	24.03	-0.07%	3,800
Oct 9, 2026	24.11	24.16	24.07	24.16	24.05	-0.01%	2,212
Oct 8, 2026	24.07	24.17	24.04	24.16	24.05	0.37%	3,308
Oct 7, 2026	24.08	24.09	24.07	24.07	23.96	-0.15%	1,317
Oct 6, 2026	24.08	24.14	24.08	24.11	24.00	0.33%	3,646
Oct 5, 2026	24.07	24.07	24.03	24.03	23.92	-0.32%	36,563
Oct 2, 2026	24.27	24.27	24.11	24.11	24.00	-0.32%	2,004
Oct 1, 2026	24.02	24.21	24.02	24.19	24.07	0.33%	3,749
Sep 30, 2026	24.16	24.16	24.04	24.11	23.99	0.01%	4,044
Sep 29, 2026	24.25	24.25	24.22	24.22	23.99	-0.03%	1,105
Sep 28, 2026	24.22	24.24	24.22	24.23	24.00	-0.73%	1,245
Sep 25, 2026	24.37	24.41	24.31	24.41	24.18	0.54%	997
Sep 24, 2026	24.44	24.46	24.28	24.28	24.05	-0.57%	2,468
Sep 23, 2026	24.51	24.53	24.39	24.42	24.18	-1.03%	9,212
Sep 22, 2026	24.71	24.71	24.64	24.67	24.44	-0.12%	1,555
Sep 21, 2026	24.69	24.70	24.65	24.70	24.47	0.43%	1,197
Sep 18, 2026	24.58	24.63	24.58	24.60	24.36	-0.26%	1,808
Sep 17, 2026	24.68	24.68	24.64	24.66	24.43	0.33%	1,315
Sep 16, 2026	24.66	24.68	24.55	24.58	24.35	-0.12%	4,319
Sep 15, 2026	24.58	24.62	24.55	24.61	24.38	-0.04%	7,114
Sep 14, 2026	24.56	24.65	24.56	24.62	24.39	0.06%	2,354
Sep 11, 2026	24.68	24.68	24.58	24.61	24.37	-0.22%	1,803
Sep 10, 2026	24.68	24.68	24.60	24.66	24.43	-0.58%	30,927
Sep 9, 2026	24.85	24.86	24.81	24.81	24.57	-0.38%	563
Sep 8, 2026	24.93	24.93	24.87	24.90	24.66	0.04%	2,255
Sep 4, 2026	24.90	24.90	24.88	24.89	24.65	-0.08%	810
Sep 3, 2026	24.94	24.94	24.90	24.91	24.67	0.20%	2,149
Sep 2, 2026	24.88	24.88	24.85	24.86	24.63	0.08%	1,672
Sep 1, 2026	24.93	24.93	24.84	24.84	24.61	-0.37%	2,494
Aug 31, 2026	24.94	24.94	24.94	24.94	24.70	-	727