SECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	65.38	65.42	65.09	65.10	65.10	-0.23%	6,338
Jan 15, 2026	65.52	65.57	65.23	65.25	65.25	0.14%	5,107
Jan 14, 2026	65.20	65.28	64.78	65.16	65.16	-0.55%	110,104
Jan 13, 2026	65.95	65.95	65.32	65.52	65.52	-0.58%	84,651
Jan 12, 2026	65.40	65.93	65.40	65.90	65.90	0.12%	98,196
Jan 9, 2026	65.55	65.96	65.55	65.82	65.82	0.60%	4,565
Jan 8, 2026	65.42	65.57	65.28	65.43	65.43	-0.14%	138,539
Jan 7, 2026	65.74	65.90	65.52	65.52	65.52	-0.35%	109,990
Jan 6, 2026	65.06	65.77	65.06	65.75	65.75	1.09%	3,740
Jan 5, 2026	64.77	65.28	64.77	65.04	65.04	0.65%	8,110
Jan 2, 2026	64.94	64.94	64.34	64.62	64.62	0.14%	6,340
Dec 31, 2025	65.10	65.10	64.53	64.53	64.53	-0.78%	5,905
Dec 30, 2025	65.10	65.13	65.04	65.04	65.04	-0.12%	7,477
Dec 29, 2025	65.06	65.19	65.06	65.12	65.12	-0.41%	1,811
Dec 26, 2025	65.46	65.47	65.30	65.39	65.39	-0.08%	60,456
Dec 24, 2025	65.14	65.44	65.14	65.44	65.44	0.52%	3,770
Dec 23, 2025	64.84	65.14	64.84	65.10	65.10	0.09%	83,904
Dec 22, 2025	64.87	65.13	64.87	65.04	64.94	0.63%	198,056
Dec 19, 2025	64.25	64.79	64.25	64.63	64.53	0.78%	76,359
Dec 18, 2025	64.28	64.54	63.96	64.13	64.03	0.87%	122,700
Dec 17, 2025	64.40	64.44	63.58	63.58	63.48	-1.09%	314,940
Dec 16, 2025	64.35	64.46	63.95	64.28	64.18	-0.36%	180,645
Dec 15, 2025	64.84	64.84	64.38	64.51	64.41	0.02%	121,468
Dec 12, 2025	65.08	65.12	64.35	64.50	64.40	-1.04%	225,920
Dec 11, 2025	64.74	65.18	64.57	65.18	65.08	0.17%	72,569
Dec 10, 2025	64.41	65.22	64.39	65.07	64.97	0.90%	128,729
Dec 9, 2025	64.50	64.68	64.46	64.49	64.39	-0.09%	89,905
Dec 8, 2025	64.82	64.82	64.36	64.55	64.45	-0.20%	126,869
Dec 5, 2025	64.42	64.86	64.42	64.68	64.58	0.58%	62,095
Dec 4, 2025	64.44	64.44	64.15	64.31	64.21	-0.03%	106,508
Dec 3, 2025	63.81	64.40	63.81	64.33	64.23	0.72%	111,629
Dec 2, 2025	63.92	64.08	63.77	63.87	63.77	0.33%	79,968
Dec 1, 2025	63.48	63.91	63.48	63.66	63.56	-0.34%	92,920
Nov 28, 2025	63.55	63.89	63.55	63.88	63.78	0.61%	47,867
Nov 26, 2025	63.47	63.66	63.26	63.49	63.39	0.70%	135,105
Nov 25, 2025	62.22	63.12	62.12	63.05	62.95	1.12%	136,054
Nov 24, 2025	61.99	62.49	61.96	62.35	62.25	1.45%	104,951
Nov 21, 2025	60.80	61.94	60.53	61.46	61.36	1.30%	105,482
Nov 20, 2025	63.00	63.00	60.60	60.67	60.57	-1.99%	111,569
Nov 19, 2025	61.77	62.43	61.56	61.90	61.80	0.23%	93,312
Nov 18, 2025	61.81	62.15	61.40	61.76	61.66	-0.72%	154,716
Nov 17, 2025	62.88	63.11	61.93	62.21	62.11	-1.24%	89,997
Nov 14, 2025	62.42	63.38	62.42	62.99	62.89	-0.13%	120,627
Nov 13, 2025	63.86	64.01	62.92	63.07	62.97	-1.78%	81,890
Nov 12, 2025	64.37	64.37	64.03	64.21	64.11	0.25%	94,966
Nov 11, 2025	63.86	64.12	63.70	64.05	63.95	0.06%	70,147
Nov 10, 2025	63.67	64.07	63.48	64.01	63.91	1.62%	76,286
Nov 7, 2025	62.59	62.99	62.03	62.99	62.89	-0.06%	95,502
Nov 6, 2025	63.72	63.72	62.85	63.03	62.93	-1.35%	80,456
Nov 5, 2025	63.72	64.16	63.50	63.89	63.79	0.63%	101,366