SECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	50.84	51.37	50.80	51.24	-	0.08%	5,639
Apr 1, 2025	50.89	51.33	50.50	51.20	51.20	0.27%	179,731
Mar 31, 2025	50.23	51.12	49.78	51.06	51.06	0.10%	132,076
Mar 28, 2025	51.96	52.06	50.89	51.01	51.01	-2.30%	164,277
Mar 27, 2025	52.30	52.56	52.15	52.21	52.21	-0.68%	203,491
Mar 26, 2025	53.30	53.36	52.40	52.57	52.57	-1.59%	84,618
Mar 25, 2025	53.36	53.49	53.20	53.42	53.42	0.38%	82,952
Mar 24, 2025	52.89	53.32	52.86	53.22	53.22	1.93%	224,491
Mar 21, 2025	51.50	52.22	51.50	52.21	52.21	0.10%	172,711
Mar 20, 2025	51.90	52.61	51.90	52.16	52.16	-0.32%	113,871
Mar 19, 2025	51.80	52.69	51.75	52.33	52.33	1.16%	97,002
Mar 18, 2025	51.87	51.87	51.50	51.73	51.73	-1.28%	152,162
Mar 17, 2025	51.81	52.67	51.81	52.40	52.40	1.04%	172,918
Mar 14, 2025	51.31	51.95	51.15	51.86	51.86	2.25%	232,095
Mar 13, 2025	51.30	51.40	50.49	50.72	50.72	-1.63%	94,373
Mar 12, 2025	51.82	51.88	51.27	51.56	51.56	0.94%	216,083
Mar 11, 2025	51.27	51.67	50.61	51.08	51.08	-0.58%	348,427
Mar 10, 2025	52.25	52.34	50.91	51.38	51.38	-3.31%	175,029
Mar 7, 2025	52.73	53.22	51.91	53.14	53.14	0.76%	166,129
Mar 6, 2025	53.24	53.64	52.56	52.74	52.74	-2.41%	139,402
Mar 5, 2025	53.44	54.21	53.01	54.04	54.04	1.26%	120,812
Mar 4, 2025	53.35	54.02	52.60	53.37	53.37	-0.80%	281,500
Mar 3, 2025	55.14	55.14	53.48	53.80	53.80	-2.02%	90,706
Feb 28, 2025	54.03	54.91	53.92	54.91	54.91	1.42%	74,251
Feb 27, 2025	55.60	55.67	54.11	54.14	54.14	-2.26%	112,133
Feb 26, 2025	55.38	55.89	55.17	55.39	55.39	0.49%	98,950
Feb 25, 2025	55.56	55.74	54.76	55.12	55.12	-1.04%	162,006
Feb 24, 2025	56.28	56.28	55.63	55.70	55.70	-0.82%	94,344
Feb 21, 2025	57.40	57.40	56.12	56.16	56.16	-2.09%	180,775
Feb 20, 2025	57.62	57.62	57.08	57.36	57.36	-0.76%	116,941
Feb 19, 2025	57.56	57.86	57.45	57.80	57.80	0.03%	64,693
Feb 18, 2025	57.66	57.78	57.42	57.78	57.78	0.47%	105,532
Feb 14, 2025	57.38	57.54	57.34	57.51	57.51	0.19%	65,341
Feb 13, 2025	56.94	57.42	56.88	57.40	57.40	1.20%	88,253
Feb 12, 2025	56.16	56.78	56.16	56.72	56.72	-0.23%	71,757
Feb 11, 2025	56.62	56.93	56.62	56.85	56.85	-0.30%	69,364
Feb 10, 2025	56.89	57.08	56.89	57.02	57.02	0.78%	89,743
Feb 7, 2025	57.38	57.38	56.50	56.58	56.58	-1.01%	123,731
Feb 6, 2025	57.11	57.17	56.85	57.16	57.16	0.25%	100,743
Feb 5, 2025	56.47	57.02	56.38	57.02	57.02	0.67%	75,250
Feb 4, 2025	56.14	56.65	56.14	56.64	56.64	1.07%	118,904
Feb 3, 2025	55.34	56.28	55.28	56.04	56.04	-0.85%	108,085
Jan 31, 2025	56.96	57.37	56.43	56.52	56.52	-0.34%	98,039
Jan 30, 2025	56.50	56.87	56.33	56.71	56.71	0.73%	72,616
Jan 29, 2025	56.40	56.44	55.95	56.30	56.30	-0.35%	97,182
Jan 28, 2025	56.03	56.61	55.81	56.50	56.50	1.13%	175,645
Jan 27, 2025	55.59	56.25	55.51	55.87	55.87	-2.46%	74,179
Jan 24, 2025	57.58	57.58	57.15	57.28	57.28	-0.47%	74,932
Jan 23, 2025	57.12	57.55	56.98	57.55	57.55	0.24%	136,217
Jan 22, 2025	57.31	57.56	57.24	57.41	57.41	0.93%	136,487