SECYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	15.83	15.98	15.81	15.81	15.81	-0.38%	27,505
May 11, 2026	15.82	15.88	15.73	15.87	15.87	-0.14%	5,327
May 8, 2026	15.91	16.05	15.87	15.89	15.89	-1.10%	4,960
May 7, 2026	15.82	16.10	15.82	16.07	16.07	1.57%	7,148
May 6, 2026	15.58	16.02	15.58	15.82	15.82	-0.19%	1,249
May 5, 2026	15.97	15.97	15.85	15.85	15.85	-2.04%	96,403
May 4, 2026	16.50	16.51	16.17	16.18	16.18	-2.12%	191,800
May 1, 2026	16.72	16.72	16.53	16.53	16.53	-2.19%	544
Apr 30, 2026	16.85	17.12	16.85	16.90	16.90	-0.29%	113,972
Apr 29, 2026	17.01	17.05	16.89	16.95	16.95	0.77%	72,049
Apr 28, 2026	16.85	16.90	16.73	16.82	16.82	-0.41%	157,364
Apr 27, 2026	17.54	17.54	16.85	16.89	16.89	-0.32%	117,173
Apr 24, 2026	16.96	17.00	16.92	16.95	16.94	-0.39%	234,357
Apr 23, 2026	16.82	17.07	16.82	17.01	17.01	2.05%	158,257
Apr 22, 2026	16.94	16.94	16.59	16.67	16.67	-0.30%	10,598
Apr 21, 2026	16.72	16.77	16.72	16.72	16.72	-0.06%	1,403,364
Apr 20, 2026	16.67	16.88	16.67	16.73	16.73	2.03%	198,037
Apr 17, 2026	16.50	16.50	16.27	16.40	16.40	-1.22%	157,113
Apr 16, 2026	16.67	16.77	16.60	16.60	16.60	1.16%	413,387
Apr 15, 2026	16.25	16.50	16.25	16.41	16.41	0.80%	136,727
Apr 14, 2026	16.20	16.43	15.85	16.28	16.28	0.49%	26,786
Apr 13, 2026	16.62	16.86	16.20	16.20	16.20	5.13%	241,108
Apr 10, 2026	15.40	15.44	15.34	15.41	15.41	-0.50%	10,801
Apr 9, 2026	15.49	15.49	15.49	15.49	15.49	-0.38%	1,281
Apr 8, 2026	14.48	15.59	14.48	15.55	15.55	-0.15%	5,410
Apr 7, 2026	15.65	15.85	15.57	15.57	15.57	-0.94%	20,312
Apr 6, 2026	15.75	15.75	15.67	15.72	15.72	-0.46%	19,910
Apr 2, 2026	15.50	15.93	15.50	15.79	15.79	3.34%	45,237
Apr 1, 2026	15.40	15.40	15.10	15.28	15.28	-1.99%	24,803
Mar 31, 2026	16.46	16.46	15.49	15.59	15.51	-3.41%	36,774
Mar 30, 2026	16.31	16.38	16.14	16.14	16.06	-	7,717
Mar 27, 2026	16.03	16.23	15.99	16.14	16.06	-0.98%	22,770
Mar 26, 2026	16.29	16.39	16.24	16.30	16.22	0.93%	223,847
Mar 25, 2026	16.11	16.15	16.01	16.15	16.07	-0.19%	21,740
Mar 24, 2026	16.24	16.55	16.18	16.18	16.10	0.19%	23,000
Mar 23, 2026	16.04	16.27	15.93	16.15	16.07	0.56%	507,362
Mar 20, 2026	15.67	16.11	15.67	16.06	15.98	2.49%	553,318
Mar 19, 2026	15.49	15.67	15.49	15.67	15.59	2.75%	66,697
Mar 18, 2026	15.27	15.56	15.25	15.25	15.18	-0.78%	242,624
Mar 17, 2026	15.25	15.59	15.25	15.37	15.29	0.46%	1,495
Mar 16, 2026	14.82	15.30	14.79	15.30	15.22	4.15%	9,975
Mar 13, 2026	14.77	14.77	14.64	14.69	14.62	-1.61%	1,433
Mar 12, 2026	15.10	15.11	14.93	14.93	14.86	-1.78%	2,036
Mar 11, 2026	14.68	15.20	14.65	15.20	15.13	7.19%	37,747
Mar 10, 2026	14.21	14.21	13.99	14.18	14.11	1.07%	2,342
Mar 9, 2026	14.12	14.22	14.03	14.03	13.96	-1.34%	4,583
Mar 6, 2026	14.23	14.41	14.17	14.22	14.15	-1.11%	91,827
Mar 5, 2026	14.28	14.38	14.28	14.38	14.31	-1.24%	798
Mar 4, 2026	14.18	14.59	14.18	14.56	14.49	2.30%	5,904
Mar 3, 2026	13.91	14.23	13.83	14.23	14.16	-0.06%	66,530