SEC Electric Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	18.42	18.66	18.02	18.37	18.37	-0.16%	2,474,700
Sep 11, 2026	19.19	19.19	18.02	18.40	18.40	-3.66%	4,285,280
Sep 10, 2026	19.12	19.23	18.84	19.10	19.10	-0.42%	2,915,192
Sep 9, 2026	19.50	19.52	19.10	19.18	19.18	-0.36%	2,956,200
Sep 8, 2026	19.38	19.49	19.01	19.25	19.25	0.16%	2,874,200
Sep 7, 2026	19.30	19.41	19.05	19.22	19.22	-0.67%	4,248,382
Sep 4, 2026	20.26	20.65	19.28	19.35	19.35	-2.22%	4,884,200
Sep 3, 2026	19.38	20.08	19.38	19.79	19.79	1.80%	4,056,900
Sep 2, 2026	19.69	19.69	19.22	19.44	19.44	-1.77%	3,928,400
Sep 1, 2026	19.42	20.46	19.42	19.79	19.79	0.97%	8,392,500
Aug 31, 2026	19.52	19.94	18.78	19.60	19.60	-3.73%	7,618,600
Aug 28, 2026	20.30	20.50	20.03	20.36	20.36	-0.05%	3,204,800
Aug 27, 2026	20.10	20.50	19.80	20.37	20.37	0.79%	4,752,500
Aug 26, 2026	20.10	20.49	19.50	20.21	20.21	0.75%	6,545,200
Aug 25, 2026	20.67	21.10	19.67	20.06	20.06	-3.37%	9,565,268
Aug 24, 2026	20.69	21.30	20.16	20.76	20.76	-0.14%	11,313,400
Aug 21, 2026	21.78	21.78	20.14	20.79	20.79	-1.93%	16,426,420
Aug 20, 2026	19.80	21.20	19.80	21.20	21.20	10.02%	6,445,800
Aug 19, 2026	20.00	20.12	19.16	19.27	19.27	-5.35%	8,513,800
Aug 18, 2026	20.82	21.00	19.97	20.36	20.36	-2.91%	10,413,600
Aug 17, 2026	21.25	22.05	20.57	20.97	20.97	-4.16%	13,589,070
Aug 14, 2026	22.00	22.22	21.29	21.88	21.88	-0.55%	12,673,150
Aug 13, 2026	23.78	24.19	21.90	22.00	22.00	-6.82%	16,007,400
Aug 12, 2026	23.30	23.99	22.89	23.61	23.61	1.07%	14,780,820
Aug 11, 2026	23.50	24.80	23.21	23.36	23.36	-0.64%	23,755,560
Aug 10, 2026	22.42	23.74	22.05	23.51	23.51	4.86%	27,562,876
Aug 7, 2026	22.01	22.72	21.18	22.42	22.42	-1.32%	30,905,312
Aug 6, 2026	22.00	22.72	21.90	22.72	22.72	10.02%	20,069,472
Aug 5, 2026	19.00	20.65	18.60	20.65	20.65	10.02%	22,764,015
Aug 4, 2026	18.99	19.02	18.40	18.77	18.77	-0.16%	11,695,000
Aug 3, 2026	19.19	19.40	18.54	18.80	18.80	-3.39%	11,920,200
Jul 31, 2026	18.98	19.83	18.20	19.46	19.46	-2.26%	19,757,476
Jul 30, 2026	18.54	20.30	18.00	19.91	19.91	6.93%	25,844,290
Jul 29, 2026	17.79	19.30	17.67	18.62	18.62	5.44%	25,154,778
Jul 28, 2026	17.65	18.40	17.45	17.66	17.66	-2.11%	15,808,742
Jul 27, 2026	15.68	18.04	15.68	18.04	18.04	10.00%	21,368,458
Jul 24, 2026	17.52	18.09	16.33	16.40	16.40	-4.48%	25,890,882
Jul 23, 2026	16.85	17.17	16.31	17.17	17.17	9.99%	4,827,800
Jul 22, 2026	14.00	15.61	13.98	15.61	15.61	10.01%	13,963,776
Jul 21, 2026	13.91	14.21	13.13	14.19	14.19	1.94%	6,967,270
Jul 20, 2026	14.42	14.87	13.74	13.92	13.92	-3.47%	6,502,558
Jul 17, 2026	15.20	15.29	14.27	14.42	14.42	-5.01%	4,639,612
Jul 16, 2026	14.99	15.51	14.94	15.18	15.18	0.20%	3,886,800
Jul 15, 2026	15.11	15.68	15.01	15.15	15.15	-1.30%	3,544,204
Jul 14, 2026	15.14	15.35	14.75	15.35	15.35	1.39%	4,018,032
Jul 13, 2026	16.31	16.42	15.10	15.14	15.14	-6.60%	4,998,100
Jul 10, 2026	15.83	16.60	15.52	16.21	16.21	2.92%	4,863,300
Jul 9, 2026	15.68	15.79	15.18	15.75	15.75	0.51%	3,863,270
Jul 8, 2026	16.09	16.09	15.67	15.67	15.67	-2.61%	3,912,800
Jul 7, 2026	16.41	16.75	16.07	16.09	16.09	-2.90%	4,251,000