SECU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	49.62	49.72	49.62	49.66	49.66	-0.10%	32,054
Jun 2, 2026	49.68	49.80	49.68	49.71	49.71	0.16%	47,950
Jun 1, 2026	49.60	49.70	49.56	49.63	49.63	-0.05%	19,661
May 29, 2026	49.83	49.91	49.81	49.90	49.66	0.10%	16,296
May 28, 2026	49.70	50.02	49.70	49.85	49.61	0.07%	263,792
May 27, 2026	49.64	49.92	49.64	49.82	49.57	0.23%	14,358
May 26, 2026	49.72	49.82	49.69	49.70	49.46	0.16%	24,956
May 22, 2026	49.61	49.76	49.61	49.62	49.38	0.04%	29,222
May 21, 2026	49.52	49.63	49.52	49.60	49.36	0.02%	17,781
May 20, 2026	49.54	49.61	49.50	49.59	49.35	0.14%	66,426
May 19, 2026	49.54	49.59	49.52	49.52	49.28	-0.04%	30,686
May 18, 2026	49.62	49.70	49.54	49.54	49.30	-0.14%	27,708
May 15, 2026	49.67	49.71	49.61	49.61	49.37	-0.30%	24,471
May 14, 2026	49.77	49.82	49.76	49.76	49.52	0.06%	39,586
May 13, 2026	49.75	49.88	49.71	49.73	49.49	-0.13%	34,615
May 12, 2026	49.80	49.86	49.73	49.80	49.55	-0.05%	75,611
May 11, 2026	49.87	49.98	49.80	49.82	49.58	-0.22%	32,240
May 8, 2026	49.85	50.01	49.85	49.93	49.69	0.22%	26,904
May 7, 2026	49.89	50.05	49.79	49.82	49.58	-0.04%	43,698
May 6, 2026	49.84	49.94	49.78	49.84	49.60	0.21%	215,924
May 5, 2026	49.74	49.95	49.61	49.74	49.49	0.13%	3,843,760
May 4, 2026	49.70	49.92	49.65	49.67	49.43	-0.24%	45,821
May 1, 2026	49.77	49.94	49.67	49.79	49.55	0.30%	24,170
Apr 30, 2026	49.85	50.06	49.81	49.83	49.40	-0.12%	90,877
Apr 29, 2026	49.95	50.08	49.82	49.89	49.46	-0.19%	71,468
Apr 28, 2026	50.03	50.12	49.87	49.99	49.55	-0.23%	89,561
Apr 27, 2026	50.04	50.18	49.90	50.10	49.66	0.12%	134,085
Apr 24, 2026	50.13	50.17	49.88	50.04	49.61	-0.02%	50,992
Apr 23, 2026	50.09	50.11	49.83	50.05	49.62	-0.08%	89,725
Apr 22, 2026	50.09	50.18	49.83	50.09	49.66	0.32%	3,516,025
Apr 21, 2026	50.03	50.14	49.89	49.93	49.50	-0.10%	8,006
Apr 20, 2026	50.15	50.20	49.93	49.98	49.55	-0.24%	2,891
Apr 17, 2026	49.90	50.14	49.85	50.10	49.66	0.68%	35,086
Apr 16, 2026	49.89	50.08	49.76	49.76	49.33	-0.14%	73,524
Apr 15, 2026	49.83	50.03	49.73	49.83	49.40	0.18%	113,824
Apr 14, 2026	49.75	49.95	49.67	49.74	49.31	0.14%	108,409
Apr 13, 2026	49.76	49.83	49.61	49.67	49.24	-0.06%	25,518
Apr 10, 2026	49.74	49.89	49.62	49.70	49.27	0.14%	37,827
Apr 9, 2026	49.84	49.87	49.63	49.63	49.20	-0.22%	9,098
Apr 8, 2026	49.69	49.81	49.57	49.74	49.31	0.18%	29,760
Apr 7, 2026	49.55	49.74	49.45	49.65	49.22	0.01%	27,576
Apr 6, 2026	49.58	49.71	49.50	49.65	49.21	0.08%	36,013
Apr 2, 2026	49.58	49.72	49.45	49.61	49.17	0.03%	46,554
Apr 1, 2026	49.57	49.73	49.40	49.59	49.16	0.05%	45,971
Mar 31, 2026	49.78	49.84	49.66	49.81	49.13	0.23%	54,813
Mar 30, 2026	49.64	49.70	49.55	49.70	49.02	0.23%	23,804
Mar 27, 2026	49.54	49.74	49.51	49.59	48.91	-0.04%	5,421
Mar 26, 2026	49.63	49.71	49.48	49.61	48.93	0.03%	20,299
Mar 25, 2026	49.60	49.84	49.23	49.59	48.91	0.16%	57,639
Mar 24, 2026	49.61	49.81	49.51	49.51	48.83	-	56,319