SEC Electric Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	17.51	17.60	16.40	16.70	16.70	-2.74%	2,948,300
Oct 23, 2026	16.58	17.24	15.81	17.17	17.17	1.00%	8,139,300
Oct 22, 2026	17.29	17.67	16.96	17.00	17.00	-1.73%	7,747,770
Oct 21, 2026	17.23	17.58	17.21	17.30	17.30	0.12%	4,787,570
Oct 20, 2026	17.30	17.54	17.05	17.28	17.28	-1.59%	5,991,060
Oct 19, 2026	16.48	17.99	16.48	17.56	17.56	4.52%	9,495,370
Oct 16, 2026	16.19	17.34	16.00	16.80	16.80	5.86%	9,015,972
Oct 15, 2026	16.30	16.30	15.78	15.87	15.87	-4.34%	3,673,928
Oct 14, 2026	16.65	16.90	16.47	16.59	16.59	-1.13%	2,627,000
Oct 13, 2026	16.46	16.95	16.22	16.78	16.78	-0.83%	3,290,000
Oct 12, 2026	17.14	17.38	16.81	16.92	16.92	-1.11%	3,009,800
Oct 9, 2026	17.01	17.15	16.17	17.11	17.11	0.47%	3,546,901
Oct 8, 2026	17.11	17.49	16.80	17.03	17.03	0.18%	3,572,800
Sep 30, 2026	17.10	17.38	16.94	17.00	17.00	-0.12%	2,202,601
Sep 29, 2026	16.99	17.22	16.85	17.02	17.02	0.47%	2,509,294
Sep 28, 2026	17.60	17.62	16.91	16.94	16.94	-4.19%	3,250,468
Sep 24, 2026	17.97	17.98	17.60	17.68	17.68	-1.45%	2,235,014
Sep 23, 2026	18.28	18.28	17.91	17.94	17.94	-1.32%	2,641,570
Sep 22, 2026	18.26	18.44	18.13	18.18	18.18	-0.55%	2,485,300
Sep 21, 2026	18.36	18.50	18.14	18.28	18.28	-0.44%	3,259,640
Sep 18, 2026	18.34	18.54	18.25	18.36	18.36	0.38%	2,804,067
Sep 17, 2026	18.45	18.45	17.98	18.29	18.29	-0.76%	3,517,400
Sep 16, 2026	18.16	18.49	18.00	18.43	18.43	1.38%	3,413,000
Sep 15, 2026	18.45	18.59	18.05	18.18	18.18	-1.03%	3,104,100
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%	4,170,800
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%	12,673,152
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%	14,780,822
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