SEC Electric Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	26.87	27.47	26.60	27.14	27.14	1.00%	4,386,000
Mar 5, 2026	26.38	27.35	26.30	26.87	26.87	2.91%	6,208,600
Mar 4, 2026	25.50	26.60	25.38	26.11	26.11	0.35%	6,159,388
Mar 3, 2026	28.50	28.50	25.98	26.02	26.02	-8.70%	11,099,850
Mar 2, 2026	28.07	28.96	27.60	28.50	28.50	1.28%	8,498,900
Feb 27, 2026	28.03	28.40	27.94	28.14	28.14	-0.32%	4,626,400
Feb 26, 2026	28.59	28.71	28.10	28.23	28.23	-1.71%	4,727,000
Feb 25, 2026	29.03	29.18	28.36	28.72	28.72	-0.59%	4,664,409
Feb 24, 2026	28.50	30.11	28.37	28.89	28.89	2.92%	7,849,488
Feb 13, 2026	28.44	28.54	28.03	28.07	28.07	-1.75%	4,092,930
Feb 12, 2026	29.01	29.20	28.50	28.57	28.57	-1.24%	4,763,300
Feb 11, 2026	29.31	29.39	28.81	28.93	28.93	-1.93%	4,223,400
Feb 10, 2026	29.70	30.16	29.47	29.50	29.50	-0.84%	5,482,664
Feb 9, 2026	29.61	30.29	29.51	29.75	29.75	1.99%	5,872,444
Feb 6, 2026	29.00	29.90	28.60	29.17	29.17	-0.27%	8,301,200
Feb 5, 2026	30.23	30.23	29.20	29.25	29.25	-4.22%	7,611,374
Feb 4, 2026	32.47	33.30	30.14	30.54	30.54	-3.32%	15,303,010
Feb 3, 2026	29.27	32.25	29.27	31.59	31.59	-2.86%	24,983,380
Feb 2, 2026	32.52	32.52	32.52	32.52	32.52	-9.99%	1,720,200
Jan 30, 2026	35.50	37.27	35.28	36.13	36.13	-3.11%	11,959,132
Jan 29, 2026	39.55	39.97	36.82	37.29	37.29	-2.20%	15,932,260
Jan 28, 2026	34.86	38.13	34.67	38.13	38.13	10.01%	15,127,710
Jan 27, 2026	34.02	35.36	32.60	34.66	34.66	0.32%	14,962,900
Jan 26, 2026	33.33	34.68	33.20	34.55	34.55	5.02%	14,721,220
Jan 23, 2026	32.50	34.42	32.50	32.90	32.90	0.09%	17,881,470
Jan 22, 2026	30.89	34.32	30.88	32.87	32.87	5.35%	26,933,370
Jan 21, 2026	29.69	31.96	29.29	31.20	31.20	4.03%	16,728,750
Jan 20, 2026	28.54	30.00	27.72	29.99	29.99	4.31%	14,272,110
Jan 19, 2026	29.18	29.52	28.30	28.75	28.75	-3.36%	11,775,680
Jan 16, 2026	29.02	30.48	28.02	29.75	29.75	2.52%	19,422,530
Jan 15, 2026	28.28	29.73	27.90	29.02	29.02	4.73%	20,921,570
Jan 14, 2026	25.68	27.71	25.15	27.71	27.71	10.00%	18,116,500
Jan 13, 2026	25.15	25.68	24.62	25.19	25.19	0.24%	7,858,933
Jan 12, 2026	24.82	25.26	24.72	25.13	25.13	1.25%	6,561,933
Jan 9, 2026	24.97	25.01	24.61	24.82	24.82	-0.68%	4,237,336
Jan 8, 2026	24.76	25.23	24.61	24.99	24.99	0.77%	5,233,988
Jan 7, 2026	25.15	25.38	24.68	24.80	24.80	-0.84%	4,497,395
Jan 6, 2026	24.47	25.04	24.42	25.01	25.01	1.83%	5,052,861
Jan 5, 2026	24.30	24.79	24.30	24.56	24.56	1.07%	3,361,794
Dec 31, 2025	24.55	24.68	24.02	24.30	24.30	-0.82%	3,608,002
Dec 30, 2025	24.65	24.93	24.30	24.50	24.50	-1.13%	3,518,660
Dec 29, 2025	24.94	25.20	24.44	24.78	24.78	0.45%	4,395,300
Dec 26, 2025	25.28	25.28	24.52	24.67	24.67	-1.28%	4,119,200
Dec 25, 2025	24.42	25.28	24.31	24.99	24.99	2.00%	4,125,350
Dec 24, 2025	24.31	24.67	24.07	24.50	24.50	-0.41%	3,600,000
Dec 23, 2025	24.80	26.00	24.42	24.60	24.60	0.61%	7,864,400
Dec 22, 2025	24.34	25.00	24.24	24.45	24.45	0.87%	3,807,440
Dec 19, 2025	24.00	24.51	23.91	24.24	24.24	0.75%	2,699,008
Dec 18, 2025	24.11	24.55	24.01	24.06	24.06	-1.60%	4,003,900
Dec 17, 2025	24.31	24.48	23.72	24.45	24.45	0.53%	3,830,800