SECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	73.38	73.66	73.28	73.43	73.43	-0.14%	87,912
Aug 13, 2026	73.20	73.64	73.20	73.53	73.53	0.68%	27,843
Aug 12, 2026	73.44	73.44	72.86	73.03	73.03	0.50%	141,157
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%	93,637
Aug 7, 2026	72.74	72.97	72.71	72.93	72.93	0.80%	97,397
Aug 6, 2026	72.58	72.71	72.31	72.35	72.35	-0.40%	134,837
Aug 5, 2026	72.91	73.25	72.62	72.64	72.64	-0.30%	4,540
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%	79,702
Jul 31, 2026	70.29	70.57	69.68	70.17	70.17	0.34%	1,716
Jul 30, 2026	69.15	70.00	69.15	69.93	69.93	2.40%	5,272
Jul 29, 2026	69.38	69.54	68.26	68.29	68.29	-1.98%	8,956
Jul 28, 2026	69.72	69.77	69.18	69.67	69.67	-0.41%	12,568
Jul 27, 2026	70.66	70.66	69.50	69.96	69.96	-0.17%	98,461
Jul 24, 2026	70.17	70.53	69.85	70.08	70.08	-0.27%	116,383
Jul 23, 2026	70.00	70.62	70.00	70.27	70.27	-0.75%	19,333
Jul 22, 2026	70.58	71.03	70.58	70.80	70.80	-0.01%	67,985
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%	74,650
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	70.40	70.67	69.91	70.59	70.59	-0.35%	6,195
Jul 7, 2026	71.07	71.07	70.58	70.84	70.84	-1.14%	3,571
Jul 6, 2026	71.47	71.82	71.47	71.66	71.66	0.94%	103,590
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