SECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	71.39	72.14	71.39	72.06	72.06	1.18%	1,475
Jun 29, 2026	70.62	71.30	70.16	71.22	71.22	1.38%	3,933
Jun 26, 2026	70.24	70.67	70.14	70.25	70.25	-1.06%	3,271
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
Jun 17, 2026	72.09	72.11	70.95	71.07	70.98	-0.64%	92,203
Jun 16, 2026	72.26	72.47	71.53	71.53	71.44	-0.86%	88,306
Jun 15, 2026	71.93	72.39	71.93	72.15	72.06	2.01%	86,625
Jun 12, 2026	70.10	70.94	70.10	70.73	70.64	0.84%	93,593
Jun 11, 2026	68.98	70.29	68.65	70.14	70.05	2.57%	119,388
Jun 10, 2026	69.11	69.76	68.38	68.38	68.29	-1.88%	134,718
Jun 9, 2026	70.56	70.60	67.94	69.69	69.60	-0.40%	73,222
Jun 8, 2026	70.39	70.56	69.90	69.97	69.88	0.75%	101,721
Jun 5, 2026	70.96	70.99	69.32	69.45	69.36	-3.39%	98,139
Jun 4, 2026	71.64	72.08	71.31	71.89	71.80	-0.04%	67,762
Jun 3, 2026	72.39	72.39	71.81	71.92	71.83	-0.53%	77,053
Jun 2, 2026	71.70	72.36	71.70	72.30	72.21	0.77%	71,445
Jun 1, 2026	70.98	71.97	70.98	71.75	71.66	0.56%	119,650
May 29, 2026	71.13	71.38	71.10	71.35	71.26	0.82%	87,622
May 28, 2026	70.25	70.90	70.17	70.77	70.68	0.48%	64,773
May 27, 2026	70.56	70.56	70.18	70.43	70.34	-0.11%	71,155
May 26, 2026	70.11	70.58	70.11	70.51	70.42	1.15%	72,532
May 22, 2026	69.55	69.96	69.55	69.71	69.62	0.58%	66,043
May 21, 2026	68.81	69.42	68.67	69.31	69.22	0.54%	76,815
May 20, 2026	68.20	69.02	68.20	68.94	68.85	1.28%	89,378
May 19, 2026	67.97	68.47	67.82	68.07	67.98	-0.74%	112,841
May 18, 2026	68.95	68.95	68.04	68.58	68.49	-0.12%	127,837
May 15, 2026	68.95	69.06	68.65	68.66	68.57	-1.34%	93,084
May 14, 2026	69.31	69.75	69.26	69.59	69.50	0.71%	108,786
May 13, 2026	69.04	69.23	68.71	69.10	69.01	0.19%	99,024
May 12, 2026	68.97	68.98	68.23	68.97	68.88	-0.49%	105,302
May 11, 2026	68.90	69.38	68.90	69.31	69.22	0.51%	89,754
May 8, 2026	68.54	69.12	68.47	68.96	68.87	1.10%	82,894
May 7, 2026	68.56	68.72	68.03	68.21	68.12	-0.47%	116,402
May 6, 2026	67.88	68.55	67.88	68.53	68.44	1.62%	106,246
May 5, 2026	67.25	67.56	67.18	67.44	67.35	1.00%	77,952
May 4, 2026	66.98	67.22	66.55	66.77	66.68	-0.39%	64,147
May 1, 2026	67.03	67.29	67.03	67.03	66.94	0.45%	120,603
Apr 30, 2026	66.31	66.83	66.01	66.73	66.64	0.79%	122,887
Apr 29, 2026	66.15	66.22	65.88	66.21	66.13	0.23%	83,982
Apr 28, 2026	66.09	66.30	65.83	66.06	65.98	-0.77%	76,811
Apr 27, 2026	66.42	66.72	66.36	66.57	66.49	0.02%	76,320
Apr 24, 2026	66.39	66.61	66.14	66.56	66.48	0.68%	106,624
Apr 23, 2026	66.25	66.48	65.53	66.11	66.03	-0.57%	116,216
Apr 22, 2026	66.38	66.51	66.27	66.49	66.41	0.88%	72,132