SEC Electric Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.02	24.49	23.63	24.32	24.32	0.87%	2,371,900
Mar 26, 2026	24.65	24.79	23.99	24.11	24.11	-2.35%	2,783,800
Mar 25, 2026	24.76	24.90	24.26	24.69	24.69	2.24%	3,220,600
Mar 24, 2026	23.30	24.23	23.20	24.15	24.15	4.68%	4,506,200
Mar 23, 2026	24.04	24.48	22.86	23.07	23.07	-6.75%	7,057,520
Mar 20, 2026	25.71	25.88	24.71	24.74	24.74	-2.71%	4,557,998
Mar 19, 2026	26.25	26.47	25.36	25.43	25.43	-4.61%	4,706,500
Mar 18, 2026	26.18	26.76	26.15	26.66	26.66	1.95%	3,344,300
Mar 17, 2026	26.65	27.22	26.10	26.15	26.15	-1.88%	4,416,288
Mar 16, 2026	27.09	27.47	26.36	26.65	26.65	-1.99%	5,227,788
Mar 13, 2026	27.94	28.26	27.10	27.19	27.19	-2.93%	5,921,464
Mar 12, 2026	28.80	29.00	27.70	28.01	28.01	-2.74%	7,682,770
Mar 11, 2026	27.98	29.88	27.91	28.80	28.80	3.37%	11,922,830
Mar 10, 2026	27.53	28.34	27.52	27.86	27.86	1.86%	5,389,139
Mar 9, 2026	26.51	27.63	26.25	27.35	27.35	0.77%	6,360,900
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