Seco/Warwick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	36.40	36.40	36.20	36.40	36.40	1.11%	157
May 25, 2026	36.40	36.40	36.00	36.00	36.00	-1.10%	907
May 22, 2026	35.60	36.40	35.60	36.40	36.40	-	5
May 21, 2026	36.40	36.40	36.40	36.40	36.40	-	11
May 20, 2026	36.40	36.40	36.40	36.40	36.40	2.25%	199
May 19, 2026	35.80	36.40	35.60	35.60	35.60	-1.66%	1,276
May 18, 2026	35.80	36.20	35.80	36.20	36.20	-0.55%	109
May 15, 2026	36.40	36.40	36.40	36.40	36.40	-	219
May 14, 2026	36.40	36.40	36.40	36.40	36.40	1.11%	54
May 13, 2026	35.60	36.40	35.60	36.00	36.00	-1.10%	7
May 12, 2026	36.40	36.40	35.60	36.40	36.40	2.25%	127
May 11, 2026	36.60	36.60	35.60	35.60	35.60	-2.20%	456
May 8, 2026	36.40	36.40	36.40	36.40	36.40	1.68%	130
May 7, 2026	35.00	35.80	32.00	35.80	35.80	1.13%	3,432
May 6, 2026	35.40	35.60	33.00	35.40	35.40	1.14%	1,476
May 5, 2026	35.20	35.20	35.00	35.00	35.00	-0.57%	550
May 4, 2026	35.40	35.40	35.20	35.20	35.20	-0.56%	22
Apr 30, 2026	35.40	35.40	35.20	35.40	35.40	-	4
Apr 29, 2026	35.40	35.40	35.40	35.40	35.40	-	154
Apr 28, 2026	35.00	35.40	35.00	35.40	35.40	0.57%	75
Apr 27, 2026	36.60	36.60	35.00	35.20	35.20	-	257
Apr 24, 2026	36.20	36.20	35.20	35.20	35.20	-4.35%	461
Apr 23, 2026	36.00	37.00	36.00	36.80	36.80	3.95%	697
Apr 22, 2026	35.40	35.40	35.40	35.40	35.40	-	230
Apr 21, 2026	35.40	35.40	35.40	35.40	35.40	0.57%	19
Apr 20, 2026	35.00	35.20	35.00	35.20	35.20	-	197
Apr 17, 2026	35.20	35.20	35.20	35.20	35.20	-	3
Apr 16, 2026	34.00	35.20	34.00	35.20	35.20	-0.56%	102
Apr 15, 2026	35.40	35.40	35.40	35.40	35.40	2.91%	33
Apr 14, 2026	33.60	34.40	33.00	34.40	34.40	1.78%	283
Apr 13, 2026	34.40	34.40	33.80	33.80	33.80	-1.74%	35
Apr 10, 2026	34.40	34.40	34.40	34.40	34.40	1.78%	6
Apr 9, 2026	33.20	34.20	33.20	33.80	33.80	-1.74%	28
Apr 8, 2026	34.40	34.40	34.40	34.40	34.40	1.18%	25
Apr 7, 2026	34.40	34.40	34.00	34.00	34.00	-1.73%	276
Apr 2, 2026	34.40	34.60	34.40	34.60	34.60	0.58%	1,029
Mar 31, 2026	34.40	34.40	33.00	34.40	34.40	2.99%	180
Mar 30, 2026	32.00	33.40	32.00	33.40	33.40	-	423
Mar 27, 2026	32.40	33.40	32.40	33.40	33.40	7.05%	330
Mar 26, 2026	34.40	34.40	31.20	31.20	31.20	-6.59%	914
Mar 25, 2026	33.40	33.40	32.20	33.40	33.40	-	506
Mar 24, 2026	33.40	33.40	33.40	33.40	33.40	-	6
Mar 23, 2026	33.00	33.40	32.20	33.40	33.40	0.60%	424
Mar 20, 2026	34.00	34.00	33.20	33.20	33.20	-1.78%	101
Mar 19, 2026	33.00	33.80	33.00	33.80	33.80	0.60%	760
Mar 18, 2026	33.00	33.60	33.00	33.60	33.60	-0.59%	506
Mar 17, 2026	33.80	33.80	33.80	33.80	33.80	-0.59%	5
Mar 16, 2026	33.00	34.00	32.40	34.00	34.00	0.59%	1,018
Mar 13, 2026	34.20	34.20	32.20	33.80	33.80	-1.17%	1,161
Mar 12, 2026	34.40	34.40	34.20	34.20	34.20	0.59%	34