SEC Electric Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	17.49	17.55	16.57	16.57	16.57	-5.85%	7,397,800
Jul 3, 2026	17.43	17.96	17.01	17.60	17.60	3.10%	8,565,546
Jul 2, 2026	16.71	18.18	16.51	17.07	17.07	0.83%	7,060,946
Jul 1, 2026	16.23	17.53	16.23	16.93	16.93	4.38%	7,777,460
Jun 30, 2026	16.26	16.70	16.00	16.22	16.22	-0.37%	5,108,010
Jun 29, 2026	16.50	16.54	15.88	16.28	16.28	-0.73%	6,555,130
Jun 26, 2026	17.00	17.12	16.32	16.40	16.40	-3.81%	5,565,100
Jun 25, 2026	17.52	17.52	16.93	17.05	17.05	-3.13%	7,664,627
Jun 24, 2026	18.09	18.10	17.06	17.60	17.60	-3.03%	6,883,900
Jun 23, 2026	18.00	18.86	17.95	18.15	18.15	0.28%	7,608,107
Jun 22, 2026	18.88	18.88	17.48	18.10	18.10	-4.13%	8,303,388
Jun 18, 2026	19.14	19.29	18.80	18.88	18.88	-1.36%	2,657,770
Jun 17, 2026	19.04	19.53	19.01	19.14	19.14	-1.14%	3,274,900
Jun 16, 2026	19.47	19.79	19.18	19.36	19.36	-0.87%	3,333,600
Jun 15, 2026	19.44	19.77	19.08	19.53	19.53	1.40%	4,244,800
Jun 12, 2026	19.18	19.83	18.89	19.26	19.26	0.63%	5,119,115
Jun 11, 2026	18.58	19.26	18.00	19.14	19.14	2.63%	5,952,870
Jun 10, 2026	19.00	19.11	18.23	18.65	18.65	-3.32%	5,556,400
Jun 9, 2026	19.43	19.60	18.95	19.29	19.29	-0.21%	4,140,470
Jun 8, 2026	19.83	20.09	19.15	19.33	19.33	-4.35%	5,090,304
Jun 5, 2026	20.49	21.05	19.69	20.21	20.21	-0.98%	6,364,932
Jun 4, 2026	20.48	21.08	20.20	20.41	20.41	-1.02%	3,891,284
Jun 3, 2026	21.10	21.27	20.39	20.62	20.62	-2.46%	4,889,338
Jun 2, 2026	21.42	21.60	20.60	21.14	21.14	-2.22%	5,663,600
Jun 1, 2026	21.67	22.09	21.42	21.62	21.62	0.93%	5,029,780
May 29, 2026	23.63	23.82	21.42	21.42	21.42	-7.97%	10,418,700
May 28, 2026	21.10	23.32	21.04	23.32	23.28	10.00%	9,737,000
May 27, 2026	22.28	22.37	21.08	21.20	21.16	-5.06%	6,551,900
May 26, 2026	22.08	22.86	21.58	22.33	22.29	1.50%	6,878,689
May 25, 2026	22.15	22.44	21.31	22.00	21.96	-0.77%	5,339,581
May 22, 2026	21.96	22.44	21.59	22.17	22.13	0.73%	4,124,012
May 21, 2026	23.09	23.33	21.81	22.01	21.97	-4.35%	7,466,396
May 20, 2026	23.78	23.94	22.40	23.01	22.97	-3.92%	8,879,488
May 19, 2026	23.90	24.88	23.80	23.95	23.90	0.17%	6,641,800
May 18, 2026	24.70	24.70	23.60	23.91	23.86	-3.74%	9,124,640
May 15, 2026	24.45	25.57	24.00	24.84	24.79	1.60%	7,373,100
May 14, 2026	25.14	25.21	24.45	24.45	24.40	-3.05%	5,899,717
May 13, 2026	25.90	25.92	25.20	25.22	25.17	-1.94%	6,042,624
May 12, 2026	26.41	26.42	25.55	25.72	25.67	-2.58%	6,052,623
May 11, 2026	26.50	27.08	26.10	26.40	26.35	-0.56%	7,790,160
May 8, 2026	25.60	26.74	25.42	26.55	26.50	3.11%	9,147,141
May 7, 2026	25.58	26.09	25.40	25.75	25.70	1.02%	6,019,800
May 6, 2026	25.10	25.85	24.98	25.49	25.44	2.33%	5,966,968
Apr 30, 2026	25.40	25.40	24.70	24.91	24.86	-2.62%	5,414,048
Apr 29, 2026	24.68	26.00	24.50	25.58	25.53	2.94%	6,347,400
Apr 28, 2026	25.84	25.85	24.76	24.85	24.80	-5.19%	7,457,936