SECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	54.64	56.02	54.46	55.55	55.55	1.20%	111,124
Dec 19, 2024	55.59	55.59	54.89	54.89	54.89	-0.83%	193,435
Dec 18, 2024	57.42	57.52	55.19	55.35	55.16	-3.50%	136,957
Dec 17, 2024	57.48	57.56	57.19	57.36	57.16	-0.69%	217,543
Dec 16, 2024	57.40	57.90	57.40	57.76	57.56	0.77%	117,451
Dec 13, 2024	57.61	57.61	57.02	57.32	57.12	0.14%	130,226
Dec 12, 2024	57.43	57.49	57.24	57.24	57.04	-0.77%	69,518
Dec 11, 2024	57.31	57.77	57.31	57.69	57.49	1.31%	157,379
Dec 10, 2024	57.31	57.38	56.84	56.94	56.74	-0.56%	109,139
Dec 9, 2024	57.78	57.85	57.16	57.26	57.06	-0.97%	144,043
Dec 6, 2024	57.52	57.85	57.52	57.82	57.62	0.80%	74,357
Dec 5, 2024	57.69	57.69	57.33	57.36	57.16	-0.73%	76,264
Dec 4, 2024	57.39	57.85	57.39	57.78	57.58	1.12%	72,926
Dec 3, 2024	56.90	57.14	56.90	57.14	56.94	0.07%	49,277
Dec 2, 2024	56.72	57.15	56.72	57.10	56.90	0.83%	72,288
Nov 29, 2024	56.65	56.69	56.60	56.63	56.43	0.75%	77,540
Nov 27, 2024	56.49	56.49	55.94	56.21	56.02	-0.53%	95,688
Nov 26, 2024	56.54	56.56	56.31	56.51	56.31	0.14%	131,571
Nov 25, 2024	56.61	56.76	56.32	56.43	56.24	0.53%	87,265
Nov 22, 2024	55.76	56.16	55.76	56.13	55.94	0.57%	78,494
Nov 21, 2024	55.64	55.96	55.05	55.81	55.62	0.72%	61,380
Nov 20, 2024	55.27	55.41	54.78	55.41	55.22	0.29%	73,789
Nov 19, 2024	54.55	55.25	54.51	55.25	55.06	0.60%	75,182
Nov 18, 2024	54.79	55.06	54.58	54.92	54.73	0.48%	63,026
Nov 15, 2024	55.47	55.47	54.52	54.66	54.47	-2.32%	160,879
Nov 14, 2024	56.50	56.52	55.94	55.96	55.77	-0.89%	77,730
Nov 13, 2024	56.72	56.81	56.46	56.46	56.27	-0.37%	146,963
Nov 12, 2024	56.87	56.95	56.44	56.67	56.47	-0.56%	83,976
Nov 11, 2024	57.05	57.07	56.75	56.99	56.79	0.26%	91,896
Nov 8, 2024	56.61	56.88	56.60	56.84	56.64	0.32%	114,845
Nov 7, 2024	56.26	56.75	56.26	56.66	56.46	1.30%	118,812
Nov 6, 2024	55.59	55.96	55.42	55.94	55.74	2.77%	136,106
Nov 5, 2024	53.82	54.43	53.77	54.43	54.24	1.42%	70,464
Nov 4, 2024	53.58	53.95	53.48	53.67	53.48	-0.09%	77,449
Nov 1, 2024	53.58	53.97	53.40	53.72	53.53	0.88%	108,869
Oct 31, 2024	54.10	54.10	53.22	53.25	53.07	-2.11%	122,187
Oct 30, 2024	54.61	54.79	54.35	54.40	54.21	-0.64%	98,250
Oct 29, 2024	54.18	54.81	54.11	54.75	54.56	0.87%	114,428
Oct 28, 2024	54.42	54.46	54.26	54.28	54.09	0.30%	65,357
Oct 25, 2024	54.55	54.64	54.09	54.12	53.93	0.41%	58,638
Oct 24, 2024	53.96	54.02	53.70	53.90	53.71	0.39%	56,305
Oct 23, 2024	54.05	54.09	53.35	53.69	53.50	-1.16%	97,175
Oct 22, 2024	54.15	54.38	54.10	54.32	54.13	-0.24%	58,882
Oct 21, 2024	54.47	54.58	54.17	54.45	54.26	-0.29%	79,707
Oct 18, 2024	54.70	54.70	54.51	54.61	54.42	0.37%	62,826
Oct 17, 2024	54.83	54.83	54.38	54.41	54.22	0.11%	95,359
Oct 16, 2024	54.41	54.41	54.09	54.35	54.16	0.24%	65,401
Oct 15, 2024	55.03	55.03	54.11	54.22	54.03	-1.49%	62,545
Oct 14, 2024	54.81	55.12	54.74	55.04	54.85	0.90%	83,829
Oct 11, 2024	54.07	54.62	54.07	54.55	54.36	0.70%	122,916
Oct 10, 2024	53.99	54.29	53.80	54.17	53.98	-0.26%	205,797
Oct 9, 2024	53.89	54.33	53.85	54.31	54.12	0.70%	64,171
Oct 8, 2024	53.60	54.03	53.60	53.93	53.74	0.95%	71,847
Oct 7, 2024	53.65	53.69	53.26	53.42	53.24	-0.80%	66,642
Oct 4, 2024	53.82	53.86	53.35	53.85	53.66	1.15%	61,364
Oct 3, 2024	53.02	53.48	53.01	53.24	53.06	-0.13%	80,404
Oct 2, 2024	53.07	53.45	52.91	53.31	53.13	0.36%	93,718
Oct 1, 2024	53.73	53.73	52.78	53.12	52.94	-1.21%	94,875
Sep 30, 2024	53.53	53.81	53.24	53.77	53.58	0.07%	153,156
Sep 27, 2024	53.93	54.01	53.58	53.73	53.54	-0.26%	36,244
Sep 26, 2024	54.13	54.13	53.44	53.87	53.68	0.99%	77,723
Sep 25, 2024	53.39	53.61	53.27	53.34	53.16	-0.35%	63,633
Sep 24, 2024	53.43	53.53	53.05	53.53	53.35	0.49%	65,499
Sep 23, 2024	53.31	53.39	53.16	53.27	53.09	0.06%	99,934
Sep 20, 2024	53.11	53.24	52.91	53.24	53.06	-0.49%	64,037
Sep 19, 2024	53.49	53.79	53.29	53.50	53.32	2.33%	90,063
Sep 18, 2024	52.63	53.02	52.26	52.28	52.09	-0.55%	64,115
Sep 17, 2024	52.79	52.94	52.31	52.57	52.38	0.15%	57,509
Sep 16, 2024	52.22	52.49	52.12	52.49	52.30	0.04%	122,120
Sep 13, 2024	52.08	52.52	52.08	52.47	52.28	0.92%	74,692
Sep 12, 2024	51.56	52.07	51.36	51.99	51.80	0.87%	82,564
Sep 11, 2024	50.68	51.57	49.93	51.54	51.35	1.82%	69,295
Sep 10, 2024	50.50	50.66	50.02	50.62	50.44	0.52%	55,599
Sep 9, 2024	50.12	50.51	49.98	50.36	50.18	1.10%	114,466
Sep 6, 2024	50.90	50.97	49.67	49.81	49.63	-2.18%	122,554
Sep 5, 2024	50.81	51.23	50.66	50.92	50.74	-0.18%	82,442
Sep 4, 2024	51.02	51.39	50.87	51.01	50.83	-0.35%	60,022
Sep 3, 2024	52.43	52.43	51.05	51.19	51.01	-3.32%	116,234
Aug 30, 2024	52.75	52.95	52.29	52.95	52.76	0.95%	55,906
Aug 29, 2024	52.65	53.12	52.38	52.45	52.26	-0.08%	64,069
Aug 28, 2024	52.85	52.85	52.20	52.49	52.30	-0.96%	89,398
Aug 27, 2024	52.60	53.01	52.60	53.00	52.81	0.11%	81,338
Aug 26, 2024	53.37	53.37	52.80	52.94	52.75	-0.66%	54,521
Aug 23, 2024	52.93	53.36	52.83	53.29	53.10	1.49%	68,038
Aug 22, 2024	53.36	53.36	52.37	52.51	52.32	-1.52%	58,436
Aug 21, 2024	52.98	53.38	52.91	53.32	53.13	0.81%	94,276
Aug 20, 2024	53.01	53.28	52.77	52.89	52.70	-0.60%	91,712
Aug 19, 2024	52.51	53.21	52.45	53.21	53.02	1.33%	69,719
Aug 16, 2024	52.27	52.55	52.23	52.51	52.32	0.19%	72,678
Aug 15, 2024	51.80	52.47	51.80	52.41	52.22	2.24%	113,611
Aug 14, 2024	51.46	51.46	50.98	51.26	51.08	-0.08%	153,803
Aug 13, 2024	50.63	51.32	50.63	51.30	51.12	2.03%	144,734
Aug 12, 2024	50.35	50.42	50.06	50.28	50.10	-0.02%	72,054
Aug 9, 2024	50.03	50.42	49.98	50.29	50.11	0.28%	82,105
Aug 8, 2024	49.19	50.18	49.13	50.15	49.97	3.10%	93,377
Aug 7, 2024	49.96	50.15	48.59	48.64	48.47	-1.22%	214,826
Aug 6, 2024	48.98	49.93	48.81	49.24	49.06	1.01%	139,699
Aug 5, 2024	47.71	49.36	47.46	48.75	48.57	-2.60%	182,707
Aug 2, 2024	50.35	50.35	49.72	50.05	49.87	-2.74%	124,970
Aug 1, 2024	52.62	52.82	51.14	51.46	51.28	-2.17%	112,152