SECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	49.12	49.63	49.11	49.17	49.17	0.08%	169,705
Apr 14, 2025	49.50	49.69	48.65	49.13	49.13	0.82%	110,998
Apr 11, 2025	47.55	48.87	47.38	48.73	48.73	1.63%	126,277
Apr 10, 2025	48.95	48.95	46.52	47.95	47.95	-4.12%	125,643
Apr 9, 2025	45.10	50.23	44.88	50.01	50.01	10.52%	184,125
Apr 8, 2025	47.55	47.95	44.62	45.25	45.25	-1.59%	283,102
Apr 7, 2025	44.37	47.55	44.18	45.98	45.98	-0.13%	399,988
Apr 4, 2025	47.55	47.76	45.96	46.04	46.04	-6.04%	282,709
Apr 3, 2025	49.70	50.03	48.90	49.00	49.00	-5.19%	171,866
Apr 2, 2025	50.58	51.92	50.58	51.68	51.68	0.94%	140,797
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