SECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	72.49	72.64	71.99	72.05	72.05	-0.58%	30,963
Aug 27, 2026	72.30	72.55	72.14	72.47	72.47	0.91%	113,102
Aug 26, 2026	71.33	71.90	71.33	71.82	71.82	0.34%	92,935
Aug 25, 2026	71.68	71.73	71.05	71.58	71.58	0.48%	124,064
Aug 24, 2026	71.43	71.43	71.10	71.24	71.24	-0.59%	114,648
Aug 21, 2026	71.78	71.78	71.58	71.66	71.66	0.34%	1,906
Aug 20, 2026	71.58	71.96	71.37	71.42	71.42	-0.64%	117,703
Aug 19, 2026	72.51	72.51	71.86	71.88	71.88	-0.47%	110,675
Aug 18, 2026	72.42	72.57	72.18	72.22	72.22	-1.30%	139,307
Aug 17, 2026	73.49	73.51	73.15	73.17	73.17	-0.35%	125,841
Aug 14, 2026	73.38	73.66	73.28	73.43	73.43	-0.14%	87,912
Aug 13, 2026	73.20	73.68	73.20	73.53	73.53	0.68%	105,694
Aug 12, 2026	73.44	73.44	72.86	73.03	73.03	0.50%	141,158
Aug 11, 2026	72.72	72.91	72.50	72.67	72.67	0.01%	111,803
Aug 10, 2026	72.84	73.02	72.62	72.66	72.66	-0.37%	93,638
Aug 7, 2026	72.74	72.97	72.71	72.93	72.93	0.80%	97,398
Aug 6, 2026	72.58	72.71	72.31	72.35	72.35	-0.40%	134,837
Aug 5, 2026	72.91	73.25	72.61	72.64	72.64	-0.30%	113,609
Aug 4, 2026	71.86	72.98	71.78	72.86	72.86	2.58%	117,081
Aug 3, 2026	70.19	71.05	70.19	71.03	71.03	1.23%	79,703
Jul 31, 2026	70.29	70.54	69.74	70.17	70.17	0.34%	65,106
Jul 30, 2026	69.15	70.01	69.15	69.93	69.93	2.40%	69,752
Jul 29, 2026	69.38	69.55	68.22	68.29	68.29	-1.98%	117,712
Jul 28, 2026	69.72	69.81	69.07	69.67	69.67	-0.41%	206,048
Jul 27, 2026	70.66	70.66	69.50	69.96	69.96	-0.17%	98,463
Jul 24, 2026	70.17	70.53	69.85	70.08	70.08	-0.27%	116,383
Jul 23, 2026	70.00	70.66	70.00	70.27	70.27	-0.75%	117,173
Jul 22, 2026	70.58	71.03	70.58	70.80	70.80	-0.01%	67,986
Jul 21, 2026	70.68	70.87	70.29	70.81	70.81	1.46%	85,654
Jul 20, 2026	70.56	70.56	69.79	69.79	69.79	-0.33%	74,651
Jul 17, 2026	70.23	70.53	69.90	70.02	70.02	-0.93%	95,825
Jul 16, 2026	70.62	70.86	70.34	70.68	70.68	-0.69%	107,822
Jul 15, 2026	71.94	71.94	70.57	71.17	71.17	-0.45%	100,066
Jul 14, 2026	71.52	71.78	71.35	71.49	71.49	0.72%	123,429
Jul 13, 2026	71.53	71.53	70.87	70.98	70.98	-1.05%	105,717
Jul 10, 2026	71.42	71.84	71.03	71.73	71.73	0.36%	94,951
Jul 9, 2026	71.37	71.73	71.22	71.47	71.47	1.25%	62,876
Jul 8, 2026	70.44	70.67	69.92	70.59	70.59	-0.35%	80,028
Jul 7, 2026	71.07	71.25	70.47	70.84	70.84	-1.14%	80,660
Jul 6, 2026	71.47	71.82	71.47	71.66	71.66	0.94%	103,592
Jul 2, 2026	71.89	71.90	70.44	70.99	70.99	-0.73%	96,491
Jul 1, 2026	71.73	72.01	71.33	71.51	71.51	-0.76%	143,807
Jun 30, 2026	71.47	72.24	71.43	72.06	72.06	1.18%	72,143
Jun 29, 2026	70.98	71.30	70.11	71.22	71.22	1.38%	76,780
Jun 26, 2026	70.24	70.78	70.13	70.25	70.25	-1.06%	192,664
Jun 25, 2026	71.44	71.44	70.65	71.00	71.00	0.60%	90,326
Jun 24, 2026	70.60	71.16	70.28	70.67	70.58	-0.06%	71,859
Jun 23, 2026	70.60	71.31	70.60	70.71	70.62	-2.17%	74,727
Jun 22, 2026	72.09	72.66	72.06	72.28	72.19	0.47%	178,760
Jun 18, 2026	71.93	72.19	71.90	71.94	71.85	1.22%	66,331