Security Papers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	142.00	144.98	140.00	142.25	142.25	3.66%	131,972
Nov 5, 2026	137.23	137.23	137.23	137.23	137.23	10.00%	76,069
Nov 4, 2026	122.97	125.00	122.06	124.75	124.75	1.44%	11,601
Nov 3, 2026	122.90	123.78	121.22	122.98	122.98	1.87%	9,360
Nov 2, 2026	123.05	125.90	120.00	120.72	120.72	-3.73%	39,003
Oct 30, 2026	123.30	127.00	120.00	125.40	125.40	1.70%	172,570
Oct 29, 2026	126.90	127.80	122.00	123.30	123.30	-1.96%	28,769
Oct 28, 2026	127.00	129.79	125.00	125.76	125.76	-0.78%	16,971
Oct 27, 2026	130.99	130.99	126.00	126.75	126.75	-0.49%	4,925
Oct 26, 2026	126.00	129.98	124.25	127.38	127.38	-0.34%	5,174
Oct 23, 2026	131.40	131.40	120.15	127.82	127.82	-1.63%	4,536
Oct 22, 2026	131.11	131.99	129.26	129.94	129.94	-0.85%	2,877
Oct 21, 2026	132.00	132.00	130.35	131.06	131.06	-0.58%	3,445
Oct 20, 2026	132.03	132.98	131.05	131.83	131.83	-0.74%	1,813
Oct 19, 2026	132.06	133.48	131.50	132.81	132.81	0.57%	1,675
Oct 16, 2026	131.98	134.50	131.25	132.06	132.06	-0.68%	24,802
Oct 15, 2026	131.50	133.98	130.30	132.97	132.97	2.28%	25,862
Oct 14, 2026	131.83	131.83	130.00	130.01	130.01	-1.39%	25,728
Oct 13, 2026	132.00	132.48	130.45	131.84	131.84	-0.39%	5,061
Oct 12, 2026	132.94	133.30	131.00	132.35	132.35	-0.44%	856
Oct 9, 2026	130.80	134.50	130.80	132.94	132.94	0.17%	22,993
Oct 8, 2026	132.45	133.00	131.00	132.72	132.72	0.20%	11,274
Oct 7, 2026	132.00	132.99	131.22	132.45	132.45	-0.02%	1,880
Oct 6, 2026	131.80	133.90	130.07	132.47	132.47	0.80%	5,491
Oct 5, 2026	131.51	134.00	131.17	131.42	131.42	-1.87%	6,094
Oct 2, 2026	133.40	136.98	131.99	133.93	133.93	0.40%	12,672
Oct 1, 2026	134.90	134.90	132.70	133.40	133.40	-0.18%	12,970
Sep 30, 2026	134.08	135.00	132.50	133.64	133.64	-0.33%	33,642
Sep 29, 2026	136.80	136.85	134.00	134.08	134.08	0.22%	5,383
Sep 28, 2026	137.00	137.00	132.50	133.79	133.79	-2.02%	53,697
Sep 25, 2026	136.01	140.00	135.01	136.55	136.55	-0.25%	11,089
Sep 24, 2026	138.87	138.87	135.01	136.89	136.89	-0.12%	25,897
Sep 23, 2026	136.58	137.28	136.20	137.06	137.06	0.35%	19,523
Sep 22, 2026	136.70	136.85	136.05	136.58	136.58	0.17%	11,309
Sep 21, 2026	138.02	138.02	135.51	136.35	136.35	-0.98%	21,592
Sep 18, 2026	142.00	142.00	136.01	137.70	137.70	-1.01%	39,330
Sep 17, 2026	148.30	150.00	147.51	148.11	139.11	-0.09%	28,841
Sep 16, 2026	151.00	151.00	148.00	148.25	139.24	-1.41%	37,567
Sep 15, 2026	149.20	151.99	149.20	150.37	141.23	0.26%	45,907
Sep 14, 2026	152.80	152.80	149.75	149.98	140.87	-0.87%	40,986
Sep 11, 2026	150.51	154.24	149.50	151.29	142.10	-0.11%	17,771
Sep 10, 2026	152.00	153.80	150.21	151.46	142.26	-0.74%	16,807
Sep 9, 2026	153.00	153.02	152.00	152.59	143.32	-0.20%	12,059
Sep 8, 2026	153.00	153.45	152.00	152.89	143.60	-0.01%	36,694
Sep 7, 2026	152.56	153.98	152.56	152.90	143.61	0.20%	12,571
Sep 4, 2026	153.99	154.50	151.00	152.60	143.33	-0.63%	33,553
Sep 3, 2026	154.13	155.00	153.50	153.57	144.24	-0.35%	19,053
Sep 2, 2026	154.60	154.60	153.50	154.11	144.75	-0.52%	17,814
Sep 1, 2026	156.50	156.50	154.55	154.91	145.50	-1.16%	13,326
Aug 31, 2026	156.89	157.84	155.41	156.73	147.21	-0.10%	18,216