SECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	72.16	72.43	71.89	72.31	72.31	0.56%	163,252
Sep 24, 2026	71.60	72.03	71.48	71.91	71.91	-0.24%	151,258
Sep 23, 2026	72.45	72.46	72.04	72.16	72.08	-0.59%	105,433
Sep 22, 2026	72.68	72.71	72.31	72.59	72.51	0.12%	127,808
Sep 21, 2026	71.88	72.56	71.74	72.50	72.42	1.67%	206,001
Sep 18, 2026	71.07	71.32	70.81	71.31	71.23	0.25%	136,290
Sep 17, 2026	71.30	71.30	70.95	71.13	71.05	1.24%	188,397
Sep 16, 2026	70.75	71.13	69.77	70.26	70.18	-0.33%	229,995
Sep 15, 2026	70.84	70.84	70.36	70.49	70.41	-0.38%	211,858
Sep 14, 2026	70.64	71.08	70.54	70.76	70.68	-1.01%	122,380
Sep 11, 2026	71.66	71.66	71.41	71.48	71.40	0.80%	96,093
Sep 10, 2026	71.04	71.21	70.81	70.91	70.83	-0.91%	215,394
Sep 9, 2026	71.83	71.83	71.46	71.56	71.48	-0.46%	182,321
Sep 8, 2026	72.17	72.19	71.85	71.89	71.81	-0.29%	132,748
Sep 4, 2026	72.11	72.14	71.94	72.10	72.02	-	93,748
Sep 3, 2026	71.48	72.13	71.40	72.10	72.02	1.22%	169,698
Sep 2, 2026	71.08	71.26	70.90	71.23	71.15	0.32%	190,210
Sep 1, 2026	71.25	71.33	70.77	71.00	70.92	-1.18%	109,319
Aug 31, 2026	71.88	71.88	71.66	71.85	71.77	-0.28%	92,437
Aug 28, 2026	72.11	72.66	71.93	72.05	71.97	-0.58%	223,892
Aug 27, 2026	72.30	72.55	72.14	72.47	72.39	0.91%	113,104
Aug 26, 2026	71.33	71.90	71.33	71.82	71.74	0.34%	92,935
Aug 25, 2026	71.68	71.73	71.05	71.58	71.50	0.48%	124,065
Aug 24, 2026	71.43	71.43	71.10	71.24	71.16	-0.59%	114,648
Aug 21, 2026	72.02	72.02	71.49	71.66	71.58	0.34%	74,397
Aug 20, 2026	71.58	71.96	71.37	71.42	71.34	-0.64%	117,704
Aug 19, 2026	72.51	72.51	71.86	71.88	71.80	-0.47%	110,675
Aug 18, 2026	72.42	72.57	72.18	72.22	72.14	-1.30%	139,307
Aug 17, 2026	73.49	73.51	73.15	73.17	73.09	-0.35%	125,841
Aug 14, 2026	73.38	73.66	73.28	73.43	73.35	-0.14%	87,912
Aug 13, 2026	73.20	73.68	73.20	73.53	73.45	0.68%	105,694
Aug 12, 2026	73.44	73.44	72.86	73.03	72.95	0.50%	141,158
Aug 11, 2026	72.72	72.91	72.50	72.67	72.59	0.01%	111,803
Aug 10, 2026	72.84	73.02	72.62	72.66	72.58	-0.37%	93,638
Aug 7, 2026	72.74	72.97	72.71	72.93	72.85	0.80%	97,398
Aug 6, 2026	72.58	72.71	72.31	72.35	72.27	-0.40%	134,837
Aug 5, 2026	72.91	73.25	72.61	72.64	72.56	-0.30%	113,609
Aug 4, 2026	71.86	72.98	71.78	72.86	72.78	2.58%	117,081
Aug 3, 2026	70.19	71.05	70.19	71.03	70.95	1.23%	79,703
Jul 31, 2026	70.29	70.54	69.74	70.17	70.09	0.34%	65,106
Jul 30, 2026	69.15	70.01	69.15	69.93	69.85	2.40%	69,752
Jul 29, 2026	69.38	69.55	68.22	68.29	68.22	-1.98%	117,712
Jul 28, 2026	69.72	69.81	69.07	69.67	69.60	-0.41%	206,048
Jul 27, 2026	70.66	70.66	69.50	69.96	69.88	-0.17%	98,463
Jul 24, 2026	70.17	70.53	69.85	70.08	70.00	-0.27%	116,383
Jul 23, 2026	70.00	70.66	70.00	70.27	70.19	-0.75%	117,173
Jul 22, 2026	70.58	71.03	70.58	70.80	70.72	-0.01%	67,986
Jul 21, 2026	70.68	70.87	70.29	70.81	70.73	1.46%	85,654
Jul 20, 2026	70.56	70.56	69.79	69.79	69.71	-0.33%	74,651
Jul 17, 2026	70.23	70.53	69.90	70.02	69.94	-0.93%	95,825