Security Papers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	156.70	157.99	156.15	156.89	147.36	0.48%	19,135
Aug 27, 2026	156.80	156.80	154.63	156.14	146.65	0.31%	16,064
Aug 25, 2026	155.00	156.50	154.56	155.65	146.19	0.56%	13,033
Aug 24, 2026	156.00	156.99	154.55	154.79	145.38	-0.24%	19,301
Aug 21, 2026	155.50	156.99	154.36	155.16	145.73	0.21%	10,771
Aug 20, 2026	155.30	158.00	154.80	154.83	145.42	0.05%	15,687
Aug 19, 2026	154.01	155.99	154.01	154.75	145.35	0.25%	25,286
Aug 18, 2026	158.94	158.94	154.00	154.36	144.98	-2.27%	128,138
Aug 17, 2026	156.00	160.00	156.00	157.95	148.35	0.66%	45,494
Aug 13, 2026	159.00	159.00	156.00	156.92	147.38	-0.66%	79,259
Aug 12, 2026	160.74	161.10	157.54	157.97	148.37	-0.79%	79,025
Aug 11, 2026	155.50	163.00	155.50	159.23	149.55	3.03%	100,610
Aug 10, 2026	152.00	156.49	152.00	154.55	145.16	1.81%	59,900
Aug 7, 2026	151.99	152.50	150.00	151.80	142.58	0.64%	32,625