SECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	61.15	61.15	60.26	60.49	60.49	-1.34%	4,151
Mar 19, 2026	60.90	61.59	60.88	61.31	61.31	-0.15%	5,974
Mar 18, 2026	62.12	62.16	61.38	61.40	61.40	-1.49%	101,820
Mar 17, 2026	62.40	62.56	62.30	62.33	62.33	0.34%	9,165
Mar 16, 2026	62.04	62.34	62.04	62.12	62.12	0.91%	108,687
Mar 13, 2026	62.10	62.36	61.48	61.56	61.56	-0.39%	5,137
Mar 12, 2026	62.49	62.49	61.78	61.80	61.80	-1.59%	109,137
Mar 11, 2026	62.82	62.96	62.52	62.80	62.80	-0.11%	10,974
Mar 10, 2026	63.00	63.36	62.81	62.87	62.87	-0.32%	8,888
Mar 9, 2026	62.11	63.12	61.72	63.07	63.07	0.61%	6,938
Mar 6, 2026	62.84	62.94	62.58	62.69	62.69	-1.49%	2,684
Mar 5, 2026	63.65	63.99	63.08	63.64	63.64	-0.59%	83,951
Mar 4, 2026	63.66	64.12	63.45	64.02	64.02	0.80%	89,863
Mar 3, 2026	63.09	63.58	62.64	63.51	63.51	-1.01%	3,013
Mar 2, 2026	63.45	64.32	63.45	64.16	64.16	-0.11%	9,493
Feb 27, 2026	63.86	64.23	63.75	64.23	64.23	-0.22%	9,248
Feb 26, 2026	64.37	64.49	63.89	64.37	64.37	-0.11%	135,790
Feb 25, 2026	64.30	64.46	64.18	64.44	64.44	0.67%	84,203
Feb 24, 2026	63.65	64.11	63.65	64.01	64.01	0.63%	1,326
Feb 23, 2026	64.03	64.03	63.44	63.61	63.61	-1.24%	123,049
Feb 20, 2026	63.80	64.41	63.80	64.41	64.41	0.48%	2,441
Feb 19, 2026	64.08	64.17	63.74	64.10	64.10	-0.30%	120,895
Feb 18, 2026	64.06	64.46	64.06	64.29	64.29	0.66%	5,433
Feb 17, 2026	63.90	64.05	63.38	63.87	63.87	0.03%	106,999
Feb 13, 2026	63.59	64.18	63.44	63.85	63.85	0.39%	2,486
Feb 12, 2026	64.81	65.01	63.59	63.60	63.60	-1.73%	185,016
Feb 11, 2026	64.99	64.99	64.34	64.72	64.72	0.14%	5,853
Feb 10, 2026	64.75	65.02	64.63	64.63	64.63	-0.19%	92,077
Feb 9, 2026	64.31	64.89	64.31	64.75	64.75	0.57%	11,151
Feb 6, 2026	63.59	64.46	63.59	64.38	64.38	1.92%	250,093
Feb 5, 2026	63.50	63.73	63.07	63.17	63.17	-1.19%	103,706
Feb 4, 2026	64.28	64.36	63.93	63.93	63.93	-0.65%	2,109
Feb 3, 2026	65.19	65.19	63.87	64.35	64.35	-1.32%	103,853
Feb 2, 2026	64.62	65.36	64.50	65.21	65.21	0.65%	114,447
Jan 30, 2026	65.11	65.14	64.48	64.79	64.79	-0.58%	113,907
Jan 29, 2026	65.36	65.36	64.82	65.17	65.17	-0.11%	4,656
Jan 28, 2026	65.34	65.50	65.21	65.24	65.24	-	4,710
Jan 27, 2026	65.41	65.45	65.17	65.24	65.24	-0.14%	79,481
Jan 26, 2026	65.14	65.51	65.14	65.33	65.33	0.45%	2,298
Jan 23, 2026	65.01	65.08	64.96	65.04	65.04	-0.23%	1,976
Jan 22, 2026	65.17	65.35	65.02	65.19	65.19	0.74%	84,596
Jan 21, 2026	64.03	65.04	64.03	64.71	64.71	1.28%	155,421
Jan 20, 2026	64.14	64.23	63.82	63.89	63.89	-1.86%	15,981
Jan 16, 2026	65.38	65.42	65.09	65.10	65.10	-0.23%	6,338
Jan 15, 2026	65.52	65.57	65.23	65.25	65.25	0.14%	5,107
Jan 14, 2026	65.20	65.28	64.78	65.16	65.16	-0.55%	110,104
Jan 13, 2026	65.95	65.95	65.32	65.52	65.52	-0.58%	84,651
Jan 12, 2026	65.40	65.93	65.40	65.90	65.90	0.12%	98,196
Jan 9, 2026	65.55	65.96	65.55	65.82	65.82	0.60%	4,565
Jan 8, 2026	65.42	65.57	65.28	65.43	65.43	-0.14%	138,539