SECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	69.55	70.00	69.55	69.71	69.71	0.58%	1,655
May 21, 2026	68.81	69.38	68.77	69.31	69.31	0.54%	2,811
May 20, 2026	68.20	69.00	68.20	68.94	68.94	1.28%	4,966
May 19, 2026	67.97	68.43	67.89	68.07	68.07	-0.74%	3,977
May 18, 2026	68.95	68.95	68.05	68.58	68.58	-0.12%	11,380
May 15, 2026	68.95	69.06	68.65	68.66	68.66	-1.34%	93,084
May 14, 2026	69.31	69.75	69.26	69.59	69.59	0.71%	108,786
May 13, 2026	69.04	69.23	68.71	69.10	69.10	0.19%	99,024
May 12, 2026	68.97	68.98	68.23	68.97	68.97	-0.49%	105,302
May 11, 2026	68.90	69.38	68.90	69.31	69.31	0.51%	89,754
May 8, 2026	68.54	69.12	68.47	68.96	68.96	1.10%	82,894
May 7, 2026	68.56	68.72	68.03	68.21	68.21	-0.47%	116,402
May 6, 2026	67.88	68.55	67.88	68.53	68.53	1.62%	106,246
May 5, 2026	67.25	67.56	67.18	67.44	67.44	1.00%	77,952
May 4, 2026	66.98	67.22	66.55	66.77	66.77	-0.39%	64,147
May 1, 2026	67.03	67.29	67.03	67.03	67.03	0.45%	120,603
Apr 30, 2026	66.31	66.83	66.01	66.73	66.73	0.79%	122,887
Apr 29, 2026	66.15	66.22	65.88	66.21	66.21	0.23%	83,982
Apr 28, 2026	66.09	66.30	65.83	66.06	66.06	-0.77%	76,811
Apr 27, 2026	66.42	66.72	66.36	66.57	66.57	0.02%	76,320
Apr 24, 2026	66.39	66.61	66.14	66.56	66.56	0.68%	106,624
Apr 23, 2026	66.25	66.48	65.53	66.11	66.11	-0.57%	116,216
Apr 22, 2026	66.38	66.51	66.27	66.49	66.49	0.88%	72,132
Apr 21, 2026	66.46	66.65	65.78	65.91	65.91	-0.57%	173,616
Apr 20, 2026	66.18	66.29	65.99	66.29	66.29	0.06%	131,817
Apr 17, 2026	65.94	66.56	65.94	66.25	66.25	1.36%	93,582
Apr 16, 2026	65.27	65.41	65.01	65.36	65.36	0.38%	100,410
Apr 15, 2026	64.78	65.14	64.69	65.11	65.11	0.65%	87,886
Apr 14, 2026	64.17	64.70	64.17	64.69	64.69	1.11%	113,088
Apr 13, 2026	62.90	63.98	62.89	63.98	63.98	1.43%	98,402
Apr 10, 2026	63.37	63.37	63.04	63.08	63.08	-0.21%	76,882
Apr 9, 2026	62.86	63.31	62.66	63.21	63.21	0.37%	110,515
Apr 8, 2026	63.10	63.23	62.65	62.98	62.98	2.80%	127,883
Apr 7, 2026	60.93	61.26	60.54	61.26	61.26	-0.02%	183,510
Apr 6, 2026	61.09	61.36	60.99	61.27	61.27	0.41%	119,534
Apr 2, 2026	60.02	61.03	59.91	61.02	61.02	0.05%	112,558
Apr 1, 2026	60.82	61.33	60.77	60.99	60.99	0.99%	101,344
Mar 31, 2026	59.35	60.52	59.33	60.39	60.39	3.00%	126,553
Mar 30, 2026	59.34	59.43	58.39	58.63	58.63	-0.44%	233,031
Mar 27, 2026	59.79	59.79	58.81	58.89	58.89	-1.83%	124,648
Mar 26, 2026	60.59	60.97	59.99	59.99	59.99	-1.93%	71,587
Mar 25, 2026	61.49	61.53	60.99	61.39	61.17	0.62%	41,088
Mar 24, 2026	60.76	61.29	60.63	61.01	60.79	-0.21%	114,276
Mar 23, 2026	61.32	61.85	61.00	61.14	60.92	1.07%	221,297
Mar 20, 2026	61.15	61.15	60.19	60.49	60.27	-1.34%	102,561
Mar 19, 2026	60.90	61.59	60.90	61.31	61.09	-0.15%	91,833
Mar 18, 2026	62.12	62.16	61.38	61.40	61.18	-1.49%	101,820
Mar 17, 2026	62.40	62.73	62.30	62.33	62.11	0.34%	99,793
Mar 16, 2026	62.04	62.34	62.04	62.12	61.90	0.91%	108,687
Mar 13, 2026	62.19	62.30	61.48	61.56	61.34	-0.39%	102,778