SECYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	12.49	12.50	12.40	12.40	12.40	0.23%	8,225
Jan 13, 2026	12.29	12.54	12.26	12.37	12.37	0.90%	33,554
Jan 12, 2026	12.13	12.26	12.00	12.26	12.26	1.57%	6,969
Jan 9, 2026	11.94	12.09	11.94	12.07	12.07	1.86%	31,440
Jan 8, 2026	11.70	11.85	11.55	11.85	11.85	1.72%	105,900
Jan 7, 2026	12.11	12.11	11.65	11.65	11.65	-2.10%	68,061
Jan 6, 2026	12.15	12.42	11.90	11.90	11.90	-2.38%	168,765
Jan 5, 2026	11.98	12.33	11.71	12.19	12.19	-3.92%	349,431
Jan 2, 2026	12.76	12.76	12.61	12.69	12.69	0.70%	4,806
Dec 31, 2025	12.60	12.62	12.52	12.60	12.60	-0.57%	12,055
Dec 30, 2025	12.70	12.86	12.67	12.67	12.60	-1.49%	34,280
Dec 29, 2025	12.80	12.90	12.80	12.86	12.79	0.89%	45,554
Dec 26, 2025	12.75	12.75	12.75	12.75	12.68	-0.39%	817
Dec 24, 2025	12.82	12.82	12.80	12.80	12.73	-0.27%	1,141
Dec 23, 2025	12.83	12.84	12.83	12.84	12.76	0.65%	98,850
Dec 22, 2025	12.73	12.96	12.73	12.75	12.68	0.41%	102,988
Dec 19, 2025	12.51	12.70	12.40	12.70	12.63	1.28%	534,453
Dec 18, 2025	12.59	12.64	12.32	12.54	12.47	1.62%	70,068
Dec 17, 2025	12.54	12.54	12.29	12.34	12.27	-1.36%	262,573
Dec 16, 2025	12.45	12.72	12.25	12.51	12.44	0.48%	18,175
Dec 15, 2025	12.83	12.83	12.41	12.45	12.38	-1.22%	4,330
Dec 12, 2025	12.85	12.85	12.56	12.60	12.53	-1.68%	9,157
Dec 11, 2025	12.70	12.86	12.67	12.82	12.75	0.94%	119,045
Dec 10, 2025	12.68	12.71	12.63	12.70	12.63	-0.42%	17,141
Dec 9, 2025	12.83	12.97	12.75	12.75	12.68	-0.44%	18,384
Dec 8, 2025	12.75	12.83	12.64	12.81	12.74	-0.16%	51,821
Dec 5, 2025	12.93	12.93	12.67	12.83	12.76	-0.16%	53,609
Dec 4, 2025	12.76	12.87	12.70	12.85	12.78	0.78%	54,772
Dec 3, 2025	12.89	12.89	12.75	12.75	12.68	0.24%	5,421
Dec 2, 2025	12.79	12.79	12.68	12.72	12.65	-2.66%	7,636
Dec 1, 2025	13.08	13.08	13.05	13.07	12.99	0.45%	16,847