SECYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.03	16.23	15.99	16.14	16.14	-0.98%	3,759
Mar 26, 2026	16.29	16.39	16.24	16.30	16.30	0.93%	223,847
Mar 25, 2026	16.11	16.15	16.01	16.15	16.15	-0.19%	1,968
Mar 24, 2026	16.24	16.55	16.18	16.18	16.18	0.19%	23,000
Mar 23, 2026	16.04	16.27	15.93	16.15	16.15	0.56%	507,362
Mar 20, 2026	15.67	16.11	15.67	16.06	16.06	2.49%	362,797
Mar 19, 2026	15.49	15.67	15.49	15.67	15.67	2.75%	35,725
Mar 18, 2026	15.27	15.56	15.25	15.25	15.25	-0.78%	242,624
Mar 17, 2026	15.25	15.59	15.25	15.37	15.37	0.46%	1,495
Mar 16, 2026	14.82	15.30	14.79	15.30	15.30	4.15%	9,975
Mar 13, 2026	14.77	14.77	14.64	14.69	14.69	-1.61%	1,433
Mar 12, 2026	15.10	15.11	14.93	14.93	14.93	-1.78%	2,036
Mar 11, 2026	14.68	15.20	14.65	15.20	15.20	7.19%	37,747
Mar 10, 2026	14.21	14.21	13.99	14.18	14.18	1.07%	2,342
Mar 9, 2026	14.12	14.22	14.03	14.03	14.03	-1.34%	1,150
Mar 6, 2026	14.23	14.41	14.17	14.22	14.22	-1.11%	91,827
Mar 5, 2026	14.28	14.38	14.28	14.38	14.38	-1.24%	798
Mar 4, 2026	14.18	14.59	14.18	14.56	14.56	2.30%	5,904
Mar 3, 2026	13.91	14.23	13.83	14.23	14.23	-0.06%	3,814
Mar 2, 2026	14.09	14.24	14.02	14.24	14.24	2.23%	81,959
Feb 27, 2026	14.02	14.09	13.93	13.93	13.93	-1.18%	4,440
Feb 26, 2026	14.09	14.13	14.01	14.10	14.10	-0.16%	28,685
Feb 25, 2026	14.12	14.12	14.10	14.12	14.12	-0.45%	19,716
Feb 24, 2026	13.97	14.21	13.97	14.18	14.18	0.04%	8,614
Feb 23, 2026	14.57	14.90	14.18	14.18	14.18	-2.76%	6,527
Feb 20, 2026	14.60	14.89	14.36	14.58	14.58	4.22%	41,752
Feb 19, 2026	14.03	14.31	13.98	13.99	13.99	2.12%	4,505
Feb 18, 2026	14.08	14.08	13.70	13.70	13.70	-0.51%	30,641
Feb 17, 2026	13.86	13.86	13.47	13.77	13.77	-0.71%	55,752
Feb 13, 2026	13.84	13.95	13.82	13.87	13.87	2.26%	21,417
Feb 12, 2026	13.95	13.95	13.46	13.56	13.56	-2.68%	129,539
Feb 11, 2026	13.50	13.98	13.50	13.94	13.94	3.80%	14,347
Feb 10, 2026	13.31	13.43	13.31	13.43	13.43	0.27%	59,150
Feb 9, 2026	13.57	13.60	13.37	13.39	13.39	0.28%	22,175
Feb 6, 2026	13.17	13.51	13.13	13.35	13.35	1.69%	21,634
Feb 5, 2026	12.86	13.13	12.85	13.13	13.13	0.69%	19,465
Feb 4, 2026	12.80	13.04	12.68	13.04	13.04	4.15%	9,749
Feb 3, 2026	12.55	12.60	12.52	12.52	12.52	-	60,438
Feb 2, 2026	12.75	12.75	12.52	12.52	12.52	-3.32%	32,027
Jan 30, 2026	12.90	13.04	12.82	12.95	12.95	0.15%	30,197
Jan 29, 2026	12.93	12.99	12.82	12.93	12.93	1.44%	33,654
Jan 28, 2026	13.45	13.45	12.63	12.75	12.75	-0.41%	50,993
Jan 27, 2026	12.31	12.85	12.31	12.80	12.80	1.98%	38,618
Jan 26, 2026	12.92	12.96	12.55	12.55	12.55	-3.01%	98,243
Jan 23, 2026	12.97	13.06	12.91	12.94	12.94	1.45%	48,671
Jan 22, 2026	12.74	12.82	12.69	12.76	12.76	0.43%	29,886
Jan 21, 2026	12.80	12.80	12.42	12.70	12.70	0.47%	208,699
Jan 20, 2026	12.55	12.68	12.48	12.64	12.64	0.80%	140,010
Jan 16, 2026	12.64	12.64	12.54	12.54	12.54	1.13%	13,195
Jan 15, 2026	12.38	12.58	12.38	12.40	12.40	0.02%	23,492