SECU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	49.58	49.72	49.45	49.61	49.61	0.03%	46,554
Apr 1, 2026	49.57	49.73	49.40	49.59	49.59	-0.45%	45,971
Mar 31, 2026	49.78	49.84	49.66	49.81	49.56	0.23%	54,813
Mar 30, 2026	49.64	49.70	49.55	49.70	49.45	0.23%	23,804
Mar 27, 2026	49.54	49.74	49.51	49.59	49.34	-0.04%	5,421
Mar 26, 2026	49.63	49.71	49.48	49.61	49.36	0.03%	20,299
Mar 25, 2026	49.60	49.84	49.23	49.59	49.34	0.16%	57,639
Mar 24, 2026	49.61	49.81	49.51	49.51	49.26	-	56,319
Mar 23, 2026	49.80	49.84	49.40	49.51	49.26	-0.10%	712,775
Mar 20, 2026	49.68	49.83	49.53	49.56	49.31	-0.20%	18,310
Mar 19, 2026	49.70	49.89	49.61	49.66	49.41	-0.46%	36,091
Mar 18, 2026	49.83	50.03	49.73	49.89	49.64	0.10%	26,552
Mar 17, 2026	49.86	50.06	49.84	49.84	49.59	0.12%	33,723
Mar 16, 2026	49.88	50.06	49.68	49.78	49.53	0.26%	13,018
Mar 13, 2026	49.80	50.12	49.65	49.65	49.40	-0.54%	106,918
Mar 12, 2026	49.80	49.98	49.55	49.92	49.67	0.11%	197,127
Mar 11, 2026	49.90	50.01	49.71	49.87	49.61	-0.21%	40,691
Mar 10, 2026	49.99	50.12	49.62	49.97	49.72	0.27%	10,930
Mar 9, 2026	49.93	50.09	49.70	49.83	49.58	-0.21%	12,398
Mar 6, 2026	49.92	49.98	49.27	49.94	49.69	-0.10%	29,393
Mar 5, 2026	49.97	50.17	49.86	49.99	49.74	-0.43%	16,231
Mar 4, 2026	50.06	50.33	50.06	50.21	49.95	-0.10%	9,416
Mar 3, 2026	50.11	50.38	50.11	50.26	50.00	0.13%	31,461
Mar 2, 2026	50.24	50.49	50.19	50.19	49.94	-1.11%	35,576
Feb 27, 2026	50.63	50.87	50.63	50.76	50.14	0.17%	8,869
Feb 26, 2026	50.51	50.73	50.51	50.67	50.06	0.06%	28,696
Feb 25, 2026	50.49	50.76	50.49	50.64	50.03	-0.02%	5,887
Feb 24, 2026	50.76	50.76	50.53	50.65	50.04	0.17%	5,492
Feb 23, 2026	50.43	50.74	50.43	50.57	49.96	-0.01%	10,658
Feb 20, 2026	50.57	50.76	50.44	50.57	49.96	-0.03%	8,518
Feb 19, 2026	50.49	50.79	50.45	50.59	49.98	-0.14%	5,093
Feb 18, 2026	50.59	50.79	50.51	50.66	50.05	0.14%	13,550
Feb 17, 2026	50.53	50.69	50.48	50.59	49.98	-0.09%	9,731
Feb 13, 2026	50.43	50.71	50.43	50.63	50.02	0.43%	10,670
Feb 12, 2026	50.52	50.52	50.28	50.42	49.81	-0.13%	20,300
Feb 11, 2026	50.12	50.61	50.12	50.48	49.87	0.38%	31,122
Feb 10, 2026	50.31	50.53	50.24	50.29	49.68	-0.17%	19,786
Feb 9, 2026	50.44	50.48	50.30	50.38	49.77	-0.16%	8,002
Feb 6, 2026	50.37	50.58	50.33	50.46	49.85	0.30%	15,033
Feb 5, 2026	50.31	50.39	50.17	50.31	49.70	0.19%	25,434
Feb 4, 2026	50.14	50.30	50.12	50.21	49.61	-0.03%	58,415
Feb 3, 2026	50.19	50.30	50.15	50.23	49.62	0.07%	17,592
Feb 2, 2026	50.17	50.30	50.17	50.19	49.59	-0.20%	44,880
Jan 30, 2026	50.12	50.49	50.12	50.29	49.68	0.28%	67,452
Jan 29, 2026	50.13	50.25	50.05	50.15	49.55	0.08%	204,807
Jan 28, 2026	50.14	50.34	50.11	50.11	49.51	-0.29%	25,571
Jan 27, 2026	50.03	50.29	50.03	50.26	49.65	0.43%	16,473