Security Papers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	145.00	145.00	143.00	143.07	143.07	-0.68%	5,197
Jun 2, 2026	144.25	144.25	143.25	144.05	144.05	-0.15%	24,784
Jun 1, 2026	144.75	146.48	144.10	144.26	144.26	-0.26%	5,490
May 29, 2026	142.25	146.99	141.01	144.63	144.63	1.10%	3,794
May 25, 2026	143.00	144.00	141.20	143.06	143.06	0.75%	7,680
May 22, 2026	141.93	143.00	139.14	141.99	141.99	0.04%	2,924
May 21, 2026	140.20	142.39	139.51	141.93	141.93	0.30%	5,883
May 20, 2026	141.03	143.00	139.51	141.51	141.51	0.34%	7,327
May 19, 2026	140.00	145.99	138.99	141.03	141.03	1.59%	7,214
May 18, 2026	144.48	144.48	136.10	138.82	138.82	-0.98%	5,859
May 15, 2026	143.79	143.98	140.00	140.20	140.20	-0.16%	7,785
May 14, 2026	143.99	144.00	140.00	140.42	140.42	-1.47%	16,161
May 13, 2026	150.00	151.87	138.01	142.52	142.52	-3.05%	43,152
May 12, 2026	151.89	151.89	147.00	147.01	147.01	-1.62%	17,994
May 11, 2026	150.00	152.45	147.66	149.43	149.43	-0.61%	9,498
May 8, 2026	148.21	151.00	145.02	150.34	150.34	0.32%	6,248
May 7, 2026	148.10	150.49	148.03	149.86	149.86	1.12%	10,140
May 6, 2026	146.99	148.99	145.30	148.20	148.20	2.00%	14,811
May 5, 2026	142.01	146.00	142.01	145.30	145.30	0.97%	10,773
May 4, 2026	145.00	149.80	142.21	143.91	143.91	1.64%	7,584
Apr 30, 2026	145.99	145.99	137.05	141.59	141.59	-1.83%	10,239
Apr 29, 2026	149.00	149.99	141.51	144.23	144.23	-3.68%	37,857
Apr 28, 2026	149.50	151.00	149.50	149.74	149.74	-0.21%	1,149
Apr 27, 2026	151.90	151.90	149.00	150.06	150.06	-1.17%	8,031
Apr 24, 2026	149.99	151.90	148.52	151.84	151.84	1.22%	21,772
Apr 23, 2026	150.20	153.49	150.00	150.01	150.01	-0.33%	6,771
Apr 22, 2026	153.96	153.97	150.00	150.50	150.50	-1.08%	8,441
Apr 21, 2026	148.51	153.79	148.51	152.15	152.15	1.90%	11,724
Apr 20, 2026	149.52	154.95	147.51	149.31	149.31	-1.69%	95,455
Apr 17, 2026	150.00	156.00	147.15	151.88	151.88	1.76%	67,032
Apr 16, 2026	148.01	150.00	145.00	149.25	149.25	0.36%	21,334
Apr 15, 2026	149.10	153.49	146.25	148.72	148.72	1.83%	22,183
Apr 14, 2026	140.02	148.99	140.00	146.05	146.05	2.34%	101,559
Apr 13, 2026	144.50	146.00	140.06	142.71	142.71	-4.18%	23,200
Apr 10, 2026	145.34	149.90	145.00	148.93	148.93	2.47%	19,713
Apr 9, 2026	148.00	148.99	145.00	145.34	145.34	-2.65%	21,615
Apr 8, 2026	147.10	151.54	146.90	149.30	149.30	8.38%	59,935
Apr 7, 2026	137.51	144.00	137.01	137.76	137.76	-2.02%	25,627
Apr 6, 2026	136.00	141.01	135.10	140.60	140.60	2.25%	8,747
Apr 3, 2026	135.53	142.89	134.34	137.50	137.50	-1.36%	16,334
Apr 2, 2026	142.00	143.00	135.50	139.40	139.40	-3.78%	8,499
Apr 1, 2026	132.65	145.85	132.60	144.88	144.88	9.27%	481,133
Mar 31, 2026	130.00	134.00	130.00	132.59	132.59	1.99%	19,361
Mar 30, 2026	135.99	136.98	128.05	130.00	130.00	-2.05%	14,916
Mar 27, 2026	137.88	137.88	132.50	132.72	132.72	-1.29%	5,447
Mar 26, 2026	139.90	139.90	133.06	134.45	134.45	-2.64%	18,971
Mar 25, 2026	140.00	140.00	137.02	138.09	138.09	-0.38%	63,391
Mar 24, 2026	139.99	145.49	138.00	138.61	138.61	-0.06%	10,591
Mar 19, 2026	135.00	141.00	130.03	138.69	138.69	5.07%	34,004
Mar 18, 2026	130.08	135.90	130.00	132.00	132.00	1.54%	47,929