SECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	59.79	59.79	58.88	58.89	58.89	-1.83%	8,738
Mar 26, 2026	60.59	60.97	59.99	59.99	59.99	-2.28%	71,587
Mar 25, 2026	61.49	61.53	60.99	61.39	61.17	0.62%	41,088
Mar 24, 2026	60.76	61.29	60.63	61.01	60.79	-0.21%	114,276
Mar 23, 2026	61.32	61.85	61.00	61.14	60.92	1.07%	221,297
Mar 20, 2026	61.15	61.15	60.19	60.49	60.27	-1.34%	102,561
Mar 19, 2026	60.90	61.59	60.90	61.31	61.09	-0.15%	91,833
Mar 18, 2026	62.12	62.16	61.38	61.40	61.18	-1.49%	101,820
Mar 17, 2026	62.40	62.73	62.30	62.33	62.11	0.34%	99,793
Mar 16, 2026	62.04	62.34	62.04	62.12	61.90	0.91%	108,687
Mar 13, 2026	62.19	62.30	61.48	61.56	61.34	-0.39%	102,778
Mar 12, 2026	62.49	62.49	61.78	61.80	61.58	-1.59%	109,137
Mar 11, 2026	62.82	63.09	62.52	62.80	62.57	-0.11%	109,095
Mar 10, 2026	63.00	63.44	62.73	62.87	62.64	-0.32%	94,626
Mar 9, 2026	62.01	63.12	61.69	63.07	62.84	0.61%	179,408
Mar 6, 2026	62.84	63.00	62.45	62.69	62.46	-1.49%	114,258
Mar 5, 2026	63.65	63.99	63.08	63.64	63.41	-0.59%	83,951
Mar 4, 2026	63.66	64.13	63.44	64.02	63.79	0.80%	286,408
Mar 3, 2026	63.09	63.67	62.59	63.51	63.28	-1.01%	102,516
Mar 2, 2026	63.45	64.32	63.45	64.16	63.93	-0.11%	169,668
Feb 27, 2026	63.86	64.23	63.70	64.23	64.00	-0.22%	99,500
Feb 26, 2026	64.37	64.49	63.89	64.37	64.14	-0.11%	135,790
Feb 25, 2026	64.30	64.46	64.18	64.44	64.21	0.67%	84,203
Feb 24, 2026	63.81	64.11	63.69	64.01	63.78	0.63%	98,549
Feb 23, 2026	64.03	64.03	63.44	63.61	63.38	-1.24%	123,049
Feb 20, 2026	63.80	64.42	63.80	64.41	64.18	0.48%	678,043
Feb 19, 2026	64.08	64.17	63.74	64.10	63.87	-0.30%	120,895
Feb 18, 2026	64.06	64.47	63.86	64.29	64.06	0.66%	107,918
Feb 17, 2026	63.90	64.05	63.38	63.87	63.64	0.03%	106,999
Feb 13, 2026	63.59	64.24	63.42	63.85	63.62	0.39%	83,030
Feb 12, 2026	64.81	65.01	63.59	63.60	63.37	-1.73%	185,016
Feb 11, 2026	64.99	65.09	64.37	64.72	64.49	0.14%	145,714
Feb 10, 2026	64.75	65.02	64.63	64.63	64.40	-0.19%	92,077
Feb 9, 2026	64.31	64.89	64.30	64.75	64.52	0.57%	166,810
Feb 6, 2026	63.59	64.46	63.59	64.38	64.15	1.92%	250,093
Feb 5, 2026	63.50	63.73	63.07	63.17	62.94	-1.19%	103,708
Feb 4, 2026	64.28	64.35	63.63	63.93	63.70	-0.65%	108,148
Feb 3, 2026	65.19	65.19	63.87	64.35	64.12	-1.32%	103,853
Feb 2, 2026	64.62	65.36	64.50	65.21	64.97	0.65%	114,447
Jan 30, 2026	65.11	65.14	64.48	64.79	64.56	-0.58%	113,907
Jan 29, 2026	65.36	65.43	64.41	65.17	64.93	-0.11%	129,416
Jan 28, 2026	65.34	65.56	65.21	65.24	65.00	-	80,072
Jan 27, 2026	65.41	65.45	65.17	65.24	65.00	-0.14%	79,481
Jan 26, 2026	65.23	65.45	65.23	65.33	65.09	0.45%	111,493
Jan 23, 2026	65.01	65.16	64.89	65.04	64.81	-0.23%	83,292
Jan 22, 2026	65.17	65.35	65.02	65.19	64.95	0.74%	84,596
Jan 21, 2026	64.03	65.04	64.03	64.71	64.48	1.28%	155,421
Jan 20, 2026	64.14	64.54	63.80	63.89	63.66	-1.86%	114,974
Jan 16, 2026	65.38	65.41	65.04	65.10	64.87	-0.23%	73,986
Jan 15, 2026	65.52	65.61	65.25	65.25	65.01	0.14%	79,151