SECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	55.27	55.41	54.78	55.41	55.41	0.29%	73,789
Nov 19, 2024	54.55	55.25	54.51	55.25	55.25	0.60%	75,182
Nov 18, 2024	54.79	55.06	54.58	54.92	54.92	0.48%	63,026
Nov 15, 2024	55.47	55.47	54.52	54.66	54.66	-2.32%	160,879
Nov 14, 2024	56.50	56.52	55.94	55.96	55.96	-0.89%	77,730
Nov 13, 2024	56.72	56.81	56.46	56.46	56.46	-0.37%	146,963
Nov 12, 2024	56.87	56.95	56.44	56.67	56.67	-0.56%	83,976
Nov 11, 2024	57.05	57.07	56.75	56.99	56.99	0.26%	91,896
Nov 8, 2024	56.61	56.88	56.60	56.84	56.84	0.32%	114,845
Nov 7, 2024	56.26	56.75	56.26	56.66	56.66	1.30%	118,812
Nov 6, 2024	55.59	55.96	55.42	55.94	55.94	2.77%	136,106
Nov 5, 2024	53.82	54.43	53.77	54.43	54.43	1.42%	70,464
Nov 4, 2024	53.58	53.95	53.48	53.67	53.67	-0.09%	77,449
Nov 1, 2024	53.58	53.97	53.40	53.72	53.72	0.88%	108,869
Oct 31, 2024	54.10	54.10	53.22	53.25	53.25	-2.11%	122,187
Oct 30, 2024	54.61	54.79	54.35	54.40	54.40	-0.64%	98,250
Oct 29, 2024	54.18	54.81	54.11	54.75	54.75	0.87%	114,428
Oct 28, 2024	54.42	54.46	54.26	54.28	54.28	0.30%	65,357
Oct 25, 2024	54.55	54.64	54.09	54.12	54.12	0.41%	58,638
Oct 24, 2024	53.96	54.02	53.70	53.90	53.90	0.39%	56,305
Oct 23, 2024	54.05	54.09	53.35	53.69	53.69	-1.16%	97,175
Oct 22, 2024	54.15	54.38	54.10	54.32	54.32	-0.24%	58,882
Oct 21, 2024	54.47	54.58	54.17	54.45	54.45	-0.29%	79,707
Oct 18, 2024	54.70	54.70	54.51	54.61	54.61	0.37%	62,826
Oct 17, 2024	54.83	54.83	54.38	54.41	54.41	0.11%	95,359
Oct 16, 2024	54.41	54.41	54.09	54.35	54.35	0.24%	65,401
Oct 15, 2024	55.03	55.03	54.11	54.22	54.22	-1.49%	62,545
Oct 14, 2024	54.81	55.12	54.74	55.04	55.04	0.90%	83,829
Oct 11, 2024	54.07	54.62	54.07	54.55	54.55	0.70%	122,916
Oct 10, 2024	53.99	54.29	53.80	54.17	54.17	-0.26%	205,797
Oct 9, 2024	53.89	54.33	53.85	54.31	54.31	0.70%	64,171
Oct 8, 2024	53.60	54.03	53.60	53.93	53.93	0.95%	71,847
Oct 7, 2024	53.65	53.69	53.26	53.42	53.42	-0.80%	66,642
Oct 4, 2024	53.82	53.86	53.35	53.85	53.85	1.15%	61,364
Oct 3, 2024	53.02	53.48	53.01	53.24	53.24	-0.13%	80,404
Oct 2, 2024	53.07	53.45	52.91	53.31	53.31	0.36%	93,718
Oct 1, 2024	53.73	53.73	52.78	53.12	53.12	-1.21%	94,875
Sep 30, 2024	53.53	53.81	53.24	53.77	53.77	0.07%	153,156
Sep 27, 2024	53.93	54.01	53.58	53.73	53.73	-0.26%	36,244
Sep 26, 2024	54.13	54.13	53.44	53.87	53.87	0.99%	77,723
Sep 25, 2024	53.39	53.61	53.27	53.34	53.34	-0.35%	63,633
Sep 24, 2024	53.43	53.53	53.05	53.53	53.53	0.49%	65,499
Sep 23, 2024	53.31	53.39	53.16	53.27	53.27	0.06%	99,934
Sep 20, 2024	53.11	53.24	52.91	53.24	53.24	-0.49%	64,037
Sep 19, 2024	53.49	53.79	53.29	53.50	53.50	2.33%	90,063
Sep 18, 2024	52.63	53.02	52.26	52.28	52.27	-0.55%	64,115
Sep 17, 2024	52.79	52.94	52.31	52.57	52.56	0.15%	57,509
Sep 16, 2024	52.22	52.49	52.12	52.49	52.48	0.04%	122,120
Sep 13, 2024	52.08	52.52	52.08	52.47	52.46	0.92%	74,692
Sep 12, 2024	51.56	52.07	51.36	51.99	51.98	0.87%	82,564
Sep 11, 2024	50.68	51.57	49.93	51.54	51.53	1.82%	69,295
Sep 10, 2024	50.50	50.66	50.02	50.62	50.61	0.52%	55,599
Sep 9, 2024	50.12	50.51	49.98	50.36	50.35	1.10%	114,466
Sep 6, 2024	50.90	50.97	49.67	49.81	49.80	-2.18%	122,554
Sep 5, 2024	50.81	51.23	50.66	50.92	50.91	-0.18%	82,442
Sep 4, 2024	51.02	51.39	50.87	51.01	51.00	-0.35%	60,022
Sep 3, 2024	52.43	52.43	51.05	51.19	51.18	-3.32%	116,234
Aug 30, 2024	52.75	52.95	52.29	52.95	52.94	0.95%	55,906
Aug 29, 2024	52.65	53.12	52.38	52.45	52.44	-0.08%	64,069
Aug 28, 2024	52.85	52.85	52.20	52.49	52.48	-0.96%	89,398
Aug 27, 2024	52.60	53.01	52.60	53.00	52.99	0.11%	81,338
Aug 26, 2024	53.37	53.37	52.80	52.94	52.93	-0.66%	54,521
Aug 23, 2024	52.93	53.36	52.83	53.29	53.28	1.49%	68,038
Aug 22, 2024	53.36	53.36	52.37	52.51	52.50	-1.52%	58,436
Aug 21, 2024	52.98	53.38	52.91	53.32	53.31	0.81%	94,276
Aug 20, 2024	53.01	53.28	52.77	52.89	52.88	-0.60%	91,712
Aug 19, 2024	52.51	53.21	52.45	53.21	53.20	1.33%	69,719
Aug 16, 2024	52.27	52.55	52.23	52.51	52.50	0.19%	72,678
Aug 15, 2024	51.80	52.47	51.80	52.41	52.40	2.24%	113,611
Aug 14, 2024	51.46	51.46	50.98	51.26	51.25	-0.08%	153,803
Aug 13, 2024	50.63	51.32	50.63	51.30	51.29	2.03%	144,734
Aug 12, 2024	50.35	50.42	50.06	50.28	50.27	-0.02%	72,054
Aug 9, 2024	50.03	50.42	49.98	50.29	50.28	0.28%	82,105
Aug 8, 2024	49.19	50.18	49.13	50.15	50.14	3.10%	93,377
Aug 7, 2024	49.96	50.15	48.59	48.64	48.63	-1.22%	214,826
Aug 6, 2024	48.98	49.93	48.81	49.24	49.23	1.01%	139,699
Aug 5, 2024	47.71	49.36	47.46	48.75	48.74	-2.60%	182,707
Aug 2, 2024	50.35	50.35	49.72	50.05	50.04	-2.74%	124,970
Aug 1, 2024	52.62	52.82	51.14	51.46	51.45	-2.17%	112,152
Jul 31, 2024	52.53	52.95	52.27	52.60	52.59	1.64%	133,611
Jul 30, 2024	52.08	52.21	51.48	51.75	51.74	-0.48%	114,081
Jul 29, 2024	52.35	52.35	51.92	52.00	51.99	-0.38%	138,258
Jul 26, 2024	51.98	52.27	51.92	52.20	52.19	1.30%	63,669
Jul 25, 2024	51.40	52.13	51.35	51.53	51.52	0.14%	76,261
Jul 24, 2024	51.94	52.13	51.41	51.46	51.45	-1.79%	91,158
Jul 23, 2024	52.20	52.50	52.15	52.40	52.39	0.13%	73,440
Jul 22, 2024	52.06	52.35	51.78	52.33	52.32	1.14%	106,488
Jul 19, 2024	51.90	51.94	51.73	51.74	51.73	-0.54%	51,162
Jul 18, 2024	52.59	52.60	51.79	52.02	52.01	-0.63%	76,574
Jul 17, 2024	52.33	52.77	52.33	52.35	52.34	-1.23%	90,705
Jul 16, 2024	52.63	53.04	52.60	53.00	52.99	1.05%	75,641
Jul 15, 2024	52.41	52.56	52.26	52.45	52.44	0.67%	74,179
Jul 12, 2024	52.15	52.30	51.99	52.10	52.09	0.31%	75,044
Jul 11, 2024	52.00	52.08	51.84	51.94	51.93	0.64%	62,897
Jul 10, 2024	51.54	51.63	51.36	51.61	51.60	0.66%	78,874
Jul 9, 2024	51.44	51.44	51.23	51.27	51.26	-0.18%	83,735
Jul 8, 2024	51.48	51.48	51.29	51.36	51.35	0.12%	91,609
Jul 5, 2024	51.32	51.32	51.15	51.30	51.29	0.23%	74,759
Jul 3, 2024	51.20	51.28	51.06	51.18	51.17	0.14%	87,931
Jul 2, 2024	50.91	51.15	50.86	51.11	51.10	0.20%	95,387