SECU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	49.75	49.88	49.71	49.73	49.73	-0.13%	34,615
May 12, 2026	49.80	49.86	49.73	49.80	49.80	-0.05%	75,611
May 11, 2026	49.87	49.98	49.80	49.82	49.82	-0.22%	32,240
May 8, 2026	49.85	50.01	49.85	49.93	49.93	0.22%	26,904
May 7, 2026	49.89	50.05	49.79	49.82	49.82	-0.04%	43,698
May 6, 2026	49.84	49.94	49.78	49.84	49.84	0.21%	215,924
May 5, 2026	49.74	49.95	49.61	49.74	49.74	0.13%	3,843,760
May 4, 2026	49.70	49.92	49.65	49.67	49.67	-0.24%	45,821
May 1, 2026	49.77	49.94	49.67	49.79	49.79	-0.08%	24,170
Apr 30, 2026	49.85	50.06	49.81	49.83	49.64	-0.12%	90,877
Apr 29, 2026	49.95	50.08	49.82	49.89	49.70	-0.19%	71,468
Apr 28, 2026	50.03	50.12	49.87	49.99	49.79	-0.23%	89,561
Apr 27, 2026	50.04	50.18	49.90	50.10	49.91	0.12%	134,085
Apr 24, 2026	50.13	50.17	49.88	50.04	49.85	-0.02%	50,992
Apr 23, 2026	50.09	50.11	49.83	50.05	49.86	-0.08%	89,725
Apr 22, 2026	50.09	50.18	49.83	50.09	49.90	0.32%	3,516,025
Apr 21, 2026	50.03	50.14	49.89	49.93	49.74	-0.10%	8,006
Apr 20, 2026	50.15	50.20	49.93	49.98	49.79	-0.24%	2,891
Apr 17, 2026	49.90	50.14	49.85	50.10	49.91	0.68%	35,086
Apr 16, 2026	49.89	50.08	49.76	49.76	49.57	-0.14%	73,524
Apr 15, 2026	49.83	50.03	49.73	49.83	49.64	0.18%	113,824
Apr 14, 2026	49.75	49.95	49.67	49.74	49.55	0.14%	108,409
Apr 13, 2026	49.76	49.83	49.61	49.67	49.48	-0.06%	25,518
Apr 10, 2026	49.74	49.89	49.62	49.70	49.51	0.14%	37,827
Apr 9, 2026	49.84	49.87	49.63	49.63	49.44	-0.22%	9,098
Apr 8, 2026	49.69	49.81	49.57	49.74	49.55	0.18%	29,760
Apr 7, 2026	49.55	49.74	49.45	49.65	49.46	0.01%	27,576
Apr 6, 2026	49.58	49.71	49.50	49.65	49.45	0.08%	36,013
Apr 2, 2026	49.58	49.72	49.45	49.61	49.41	0.03%	46,554
Apr 1, 2026	49.57	49.73	49.40	49.59	49.40	-0.45%	45,971
Mar 31, 2026	49.78	49.84	49.66	49.81	49.37	0.23%	54,813
Mar 30, 2026	49.64	49.70	49.55	49.70	49.26	0.23%	23,804
Mar 27, 2026	49.54	49.74	49.51	49.59	49.15	-0.04%	5,421
Mar 26, 2026	49.63	49.71	49.48	49.61	49.16	0.03%	20,299
Mar 25, 2026	49.60	49.84	49.23	49.59	49.15	0.16%	57,639
Mar 24, 2026	49.61	49.81	49.51	49.51	49.07	-	56,319
Mar 23, 2026	49.80	49.84	49.40	49.51	49.07	-0.10%	712,775
Mar 20, 2026	49.68	49.83	49.53	49.56	49.12	-0.20%	18,310
Mar 19, 2026	49.70	49.89	49.61	49.66	49.22	-0.46%	36,091
Mar 18, 2026	49.83	50.03	49.73	49.89	49.45	0.10%	26,552
Mar 17, 2026	49.86	50.06	49.84	49.84	49.40	0.12%	33,723
Mar 16, 2026	49.88	50.06	49.68	49.78	49.34	0.26%	13,018
Mar 13, 2026	49.80	50.12	49.65	49.65	49.21	-0.54%	106,918
Mar 12, 2026	49.80	49.98	49.55	49.92	49.48	0.11%	197,127
Mar 11, 2026	49.90	50.01	49.71	49.87	49.42	-0.21%	40,691
Mar 10, 2026	49.99	50.12	49.62	49.97	49.53	0.27%	10,930
Mar 9, 2026	49.93	50.09	49.70	49.83	49.39	-0.21%	12,398
Mar 6, 2026	49.92	49.98	49.27	49.94	49.50	-0.10%	29,393
Mar 5, 2026	49.97	50.17	49.86	49.99	49.55	-0.43%	16,231
Mar 4, 2026	50.06	50.33	50.06	50.21	49.76	-0.10%	9,416