SECU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	50.09	50.09	49.93	50.05	50.05	-0.08%	4,798
Apr 22, 2026	50.09	50.12	49.88	50.09	50.09	0.32%	131,296
Apr 21, 2026	50.03	50.14	49.89	49.93	49.93	-0.10%	8,006
Apr 20, 2026	50.15	50.20	49.93	49.98	49.98	-0.24%	2,891
Apr 17, 2026	49.90	50.14	49.85	50.10	50.10	0.68%	35,086
Apr 16, 2026	49.89	50.08	49.76	49.76	49.76	-0.14%	73,524
Apr 15, 2026	49.83	50.03	49.73	49.83	49.83	0.18%	113,824
Apr 14, 2026	49.75	49.95	49.67	49.74	49.74	0.14%	108,409
Apr 13, 2026	49.76	49.83	49.61	49.67	49.67	-0.06%	25,518
Apr 10, 2026	49.74	49.89	49.62	49.70	49.70	0.14%	37,827
Apr 9, 2026	49.84	49.87	49.63	49.63	49.63	-0.22%	9,098
Apr 8, 2026	49.69	49.81	49.57	49.74	49.74	0.18%	29,760
Apr 7, 2026	49.55	49.74	49.45	49.65	49.65	0.01%	27,576
Apr 6, 2026	49.58	49.71	49.50	49.65	49.65	0.08%	36,013
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