SECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	57.63	57.90	57.52	57.90	-	0.65%	13,281
Jun 26, 2025	57.19	57.52	57.16	57.52	57.52	0.81%	72,645
Jun 25, 2025	57.17	57.17	56.93	57.06	57.06	0.19%	46,762
Jun 24, 2025	56.58	57.04	56.58	56.95	56.95	1.68%	73,932
Jun 23, 2025	55.35	56.08	55.15	56.01	56.01	0.96%	55,842
Jun 20, 2025	55.97	56.04	55.30	55.48	55.48	-0.36%	160,356
Jun 18, 2025	55.80	56.07	55.56	55.68	55.68	0.02%	97,489
Jun 17, 2025	55.90	56.10	55.54	55.67	55.67	-1.01%	82,577
Jun 16, 2025	55.87	56.32	55.87	56.24	56.24	1.44%	85,181
Jun 13, 2025	55.54	56.01	55.39	55.44	55.44	-1.44%	105,895
Jun 12, 2025	55.94	56.31	55.94	56.25	56.25	0.25%	179,436
Jun 11, 2025	56.49	56.52	55.91	56.11	56.11	-0.27%	299,882
Jun 10, 2025	55.82	56.27	55.82	56.26	56.26	0.95%	104,127
Jun 9, 2025	55.71	55.91	55.66	55.73	55.73	0.16%	362,153
Jun 6, 2025	55.68	55.79	55.46	55.64	55.64	1.00%	127,917
Jun 5, 2025	55.42	55.73	54.82	55.09	55.09	-0.29%	237,068
Jun 4, 2025	55.38	55.44	55.23	55.25	55.25	0.09%	87,789
Jun 3, 2025	54.74	55.25	54.74	55.20	55.20	0.73%	196,675
Jun 2, 2025	54.28	54.80	54.19	54.80	54.80	0.55%	86,745
May 30, 2025	54.39	54.61	53.83	54.50	54.50	-0.04%	161,507
May 29, 2025	54.99	55.08	54.27	54.52	54.52	0.04%	84,238
May 28, 2025	54.80	54.93	54.44	54.50	54.50	-0.58%	87,169
May 27, 2025	54.36	54.85	54.20	54.82	54.82	2.22%	52,776
May 23, 2025	53.26	53.89	53.26	53.63	53.63	-0.83%	83,809
May 22, 2025	54.07	54.42	53.98	54.08	54.08	-0.04%	117,434
May 21, 2025	54.64	55.07	53.97	54.10	54.10	-1.73%	106,531
May 20, 2025	55.00	55.10	54.78	55.05	55.05	-0.31%	75,452
May 19, 2025	54.47	55.27	54.47	55.22	55.22	-	96,063
May 16, 2025	54.85	55.22	54.85	55.22	55.22	0.71%	80,950
May 15, 2025	54.46	54.98	54.43	54.83	54.83	0.16%	92,563
May 14, 2025	54.77	54.94	54.53	54.74	54.74	0.11%	192,263
May 13, 2025	54.12	54.86	54.12	54.68	54.68	1.13%	157,819
May 12, 2025	54.03	54.10	53.58	54.07	54.07	3.50%	118,899
May 9, 2025	52.54	52.60	52.20	52.24	52.24	-0.19%	110,208
May 8, 2025	52.26	52.75	52.03	52.34	52.34	0.71%	105,354
May 7, 2025	51.73	52.11	51.43	51.97	51.97	0.68%	121,475
May 6, 2025	51.48	51.97	51.36	51.62	51.62	-0.96%	109,821
May 5, 2025	51.83	52.41	51.83	52.12	52.12	-0.34%	124,429
May 2, 2025	52.00	52.44	51.96	52.30	52.30	1.81%	153,636
May 1, 2025	51.74	51.95	51.33	51.37	51.37	0.29%	96,986
Apr 30, 2025	50.28	51.28	49.93	51.22	51.22	0.16%	106,192
Apr 29, 2025	50.59	51.28	50.59	51.14	51.14	0.65%	118,986
Apr 28, 2025	50.80	50.98	50.23	50.81	50.81	0.14%	71,392
Apr 25, 2025	50.19	50.82	50.15	50.74	50.74	0.69%	167,565
Apr 24, 2025	49.18	50.41	49.18	50.39	50.39	2.79%	208,316
Apr 23, 2025	49.38	49.98	48.86	49.02	49.02	2.17%	281,330
Apr 22, 2025	47.30	48.21	47.30	47.98	47.98	2.43%	186,110
Apr 21, 2025	47.34	47.53	46.31	46.84	46.84	-2.44%	184,169
Apr 17, 2025	48.13	48.31	47.75	48.01	48.01	0.04%	119,362
Apr 16, 2025	48.51	48.77	47.32	47.99	47.99	-2.40%	154,190