SECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	61.76	62.10	61.75	62.02	-	0.44%	598
Sep 12, 2025	61.78	61.93	61.73	61.75	61.75	-0.13%	49,490
Sep 11, 2025	61.37	61.92	61.37	61.83	61.83	1.08%	84,649
Sep 10, 2025	61.35	61.41	61.03	61.17	61.17	0.25%	69,924
Sep 9, 2025	60.86	61.08	60.71	61.02	61.02	0.23%	75,664
Sep 8, 2025	60.72	60.91	60.68	60.88	60.88	0.46%	69,324
Sep 5, 2025	60.88	60.92	60.24	60.60	60.60	0.12%	69,589
Sep 4, 2025	60.02	60.53	59.91	60.53	60.53	0.78%	59,798
Sep 3, 2025	59.95	60.09	59.75	60.06	60.06	0.42%	87,178
Sep 2, 2025	59.40	59.81	59.28	59.81	59.81	-0.61%	106,857
Aug 29, 2025	60.40	60.48	60.04	60.18	60.18	-0.73%	120,024
Aug 28, 2025	60.37	60.80	60.30	60.62	60.62	0.41%	89,121
Aug 27, 2025	60.12	60.42	60.12	60.37	60.37	0.35%	70,548
Aug 26, 2025	59.96	60.20	59.96	60.16	60.16	0.33%	62,621
Aug 25, 2025	60.07	60.21	59.96	59.96	59.96	-0.51%	45,324
Aug 22, 2025	59.49	60.39	59.44	60.27	60.27	1.67%	69,687
Aug 21, 2025	59.24	59.43	59.08	59.28	59.28	-0.35%	131,178
Aug 20, 2025	59.55	59.60	58.96	59.49	59.49	-0.17%	93,240
Aug 19, 2025	59.96	60.12	59.54	59.59	59.59	-0.87%	69,988
Aug 18, 2025	60.02	60.14	59.97	60.11	60.11	0.10%	96,511
Aug 15, 2025	60.25	60.28	59.98	60.05	60.05	-0.37%	67,849
Aug 14, 2025	59.93	60.31	59.93	60.27	60.27	0.05%	89,565
Aug 13, 2025	60.18	60.28	60.08	60.24	60.24	0.55%	132,989
Aug 12, 2025	59.35	59.92	59.28	59.91	59.91	1.32%	88,490
Aug 11, 2025	59.24	59.42	59.04	59.13	59.13	-0.19%	59,687
Aug 8, 2025	59.06	59.25	59.03	59.24	59.24	0.63%	55,059
Aug 7, 2025	59.41	59.42	58.48	58.87	58.87	-0.24%	69,402
Aug 6, 2025	58.76	59.07	58.58	59.01	59.01	0.53%	123,653
Aug 5, 2025	59.08	59.13	58.56	58.70	58.70	-0.54%	72,417
Aug 4, 2025	58.49	59.02	58.49	59.02	59.02	1.69%	97,018
Aug 1, 2025	58.30	58.41	57.70	58.04	58.04	-1.34%	118,392
Jul 31, 2025	59.67	59.67	58.72	58.83	58.83	-0.86%	85,614
Jul 30, 2025	59.38	59.61	59.01	59.34	59.34	0.02%	158,422
Jul 29, 2025	59.78	59.78	59.26	59.33	59.33	-0.32%	79,379
Jul 28, 2025	59.50	59.56	59.39	59.52	59.52	0.19%	108,411
Jul 25, 2025	59.21	59.45	59.21	59.41	59.41	0.25%	63,049
Jul 24, 2025	59.29	59.38	59.19	59.26	59.26	0.05%	94,522
Jul 23, 2025	58.96	59.25	58.85	59.23	59.23	0.56%	109,925
Jul 22, 2025	58.92	58.96	58.59	58.90	58.90	0.10%	86,016
Jul 21, 2025	58.93	59.07	58.77	58.84	58.84	0.24%	107,139
Jul 18, 2025	58.83	58.84	58.56	58.70	58.70	0.05%	99,253
Jul 17, 2025	58.44	58.73	58.37	58.67	58.67	0.45%	281,790
Jul 16, 2025	58.28	58.47	57.83	58.41	58.41	0.27%	250,550
Jul 15, 2025	58.86	58.86	58.25	58.25	58.25	-0.26%	93,455
Jul 14, 2025	58.22	58.51	58.08	58.40	58.40	0.21%	90,723
Jul 11, 2025	58.34	58.40	58.15	58.28	58.28	-0.46%	164,167
Jul 10, 2025	58.66	58.70	58.37	58.55	58.55	-0.03%	122,083
Jul 9, 2025	58.49	58.64	58.29	58.57	58.57	0.62%	86,894
Jul 8, 2025	58.35	58.40	58.18	58.21	58.21	0.03%	89,814
Jul 7, 2025	58.53	58.53	57.93	58.19	58.19	-0.92%	100,318