SECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2025	56.52	56.94	56.35	56.88	56.88	1.30%	143,036
Jan 17, 2025	56.32	56.33	55.99	56.15	56.15	1.10%	82,444
Jan 16, 2025	55.85	55.94	55.54	55.54	55.54	-0.18%	118,253
Jan 15, 2025	55.47	55.79	55.34	55.64	55.64	1.83%	163,894
Jan 14, 2025	54.84	54.92	54.26	54.64	54.64	0.28%	80,209
Jan 13, 2025	53.85	54.50	53.82	54.49	54.49	-	73,293
Jan 10, 2025	54.88	54.89	54.25	54.49	54.49	-1.73%	174,316
Jan 8, 2025	55.25	55.48	55.00	55.45	55.45	-0.11%	105,764
Jan 7, 2025	56.47	56.50	55.28	55.51	55.51	-1.46%	92,748
Jan 6, 2025	56.30	56.71	56.15	56.33	56.33	1.04%	107,243
Jan 3, 2025	55.18	55.88	55.18	55.75	55.75	1.44%	85,187
Jan 2, 2025	55.27	55.51	54.57	54.96	54.96	-	146,824
Dec 31, 2024	55.29	55.41	54.82	54.96	54.96	-0.47%	64,616
Dec 30, 2024	55.20	55.54	54.85	55.22	55.22	-1.20%	69,705
Dec 27, 2024	56.18	56.18	55.46	55.89	55.89	-1.17%	63,724
Dec 26, 2024	56.31	56.64	56.15	56.55	56.55	0.07%	64,884
Dec 24, 2024	56.25	56.51	55.99	56.51	56.51	1.00%	140,143
Dec 23, 2024	55.50	55.96	55.33	55.95	55.95	0.72%	100,448
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