SECU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	49.39	49.72	49.39	49.59	49.59	0.18%	81,514
Aug 3, 2026	49.29	49.53	49.29	49.50	49.50	0.10%	407,546
Jul 31, 2026	49.55	49.65	49.52	49.64	49.45	0.08%	53,570
Jul 30, 2026	49.58	49.66	49.53	49.60	49.41	0.05%	53,210
Jul 29, 2026	49.54	49.64	49.46	49.58	49.39	-0.13%	379,440
Jul 28, 2026	49.48	49.68	49.47	49.64	49.45	0.12%	85,810
Jul 27, 2026	49.47	49.61	49.42	49.58	49.39	0.24%	136,589
Jul 24, 2026	49.37	49.59	49.37	49.46	49.27	-0.06%	120,252
Jul 23, 2026	49.42	49.56	49.39	49.49	49.30	-0.04%	151,669
Jul 22, 2026	49.47	49.62	49.47	49.51	49.32	-0.24%	121,466
Jul 21, 2026	49.54	49.65	49.46	49.63	49.44	-0.20%	238,958
Jul 20, 2026	49.64	49.73	49.60	49.73	49.54	-0.04%	95,364
Jul 17, 2026	49.62	49.79	49.62	49.75	49.56	0.08%	74,808
Jul 16, 2026	49.57	49.74	49.55	49.71	49.52	0.02%	76,235
Jul 15, 2026	49.55	49.72	49.52	49.70	49.51	0.25%	38,212
Jul 14, 2026	49.42	49.65	49.38	49.58	49.39	-0.05%	51,616
Jul 13, 2026	49.51	49.61	49.49	49.60	49.41	-	47,675
Jul 10, 2026	49.54	49.64	49.51	49.60	49.41	-0.02%	41,198
Jul 9, 2026	49.66	49.66	49.47	49.61	49.42	-0.02%	48,831
Jul 8, 2026	49.58	49.65	49.49	49.62	49.43	-0.10%	89,591
Jul 7, 2026	49.77	49.77	49.62	49.67	49.48	-0.12%	73,948
Jul 6, 2026	49.68	49.73	49.60	49.73	49.54	0.09%	63,515
Jul 2, 2026	49.55	49.78	49.52	49.69	49.49	0.10%	129,221
Jul 1, 2026	49.52	49.69	49.52	49.64	49.45	-0.03%	465,598
Jun 30, 2026	49.96	49.98	49.86	49.86	49.46	-0.05%	2,412,875
Jun 29, 2026	49.95	49.95	49.82	49.89	49.49	-0.07%	127,676
Jun 26, 2026	49.81	49.92	49.81	49.92	49.52	-0.02%	19,787
Jun 25, 2026	49.80	49.97	49.80	49.93	49.53	0.28%	31,860
Jun 24, 2026	49.65	49.86	49.65	49.79	49.39	0.22%	33,184
Jun 23, 2026	49.62	49.70	49.62	49.68	49.28	-0.02%	23,035
Jun 22, 2026	49.38	49.69	49.38	49.69	49.29	-0.06%	27,678
Jun 18, 2026	49.56	49.81	49.56	49.72	49.32	0.14%	34,975
Jun 17, 2026	49.72	49.89	49.65	49.65	49.25	-0.46%	50,601
Jun 16, 2026	49.69	49.92	49.69	49.88	49.48	0.30%	86,083
Jun 15, 2026	49.74	49.84	49.72	49.73	49.33	-0.04%	34,800
Jun 12, 2026	49.74	49.76	49.67	49.75	49.35	0.26%	37,700
Jun 11, 2026	49.54	49.77	49.54	49.62	49.22	0.16%	27,647
Jun 10, 2026	49.63	49.71	49.54	49.54	49.14	-0.02%	30,424
Jun 9, 2026	49.48	49.57	49.47	49.55	49.15	0.10%	29,794
Jun 8, 2026	49.55	49.62	49.50	49.50	49.10	-0.20%	20,951
Jun 5, 2026	49.61	49.66	49.59	49.60	49.20	-0.15%	24,295
Jun 4, 2026	49.75	49.79	49.60	49.67	49.28	0.03%	30,428
Jun 3, 2026	49.62	49.72	49.62	49.66	49.26	-0.10%	32,054
Jun 2, 2026	49.68	49.80	49.68	49.71	49.31	0.16%	47,950
Jun 1, 2026	49.60	49.70	49.56	49.63	49.24	-0.05%	19,661
May 29, 2026	49.83	49.91	49.81	49.90	49.26	0.10%	16,296
May 28, 2026	49.70	50.02	49.70	49.85	49.21	0.07%	263,792
May 27, 2026	49.64	49.92	49.64	49.82	49.18	0.23%	14,358
May 26, 2026	49.72	49.82	49.69	49.70	49.06	0.16%	24,956
May 22, 2026	49.61	49.76	49.61	49.62	48.99	0.04%	29,222