Seco/Warwick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	33.00	34.00	33.00	34.00	34.00	-	34
Mar 10, 2026	33.00	34.00	33.00	34.00	34.00	0.59%	400
Mar 9, 2026	33.00	33.80	33.00	33.80	33.80	-1.17%	9
Mar 6, 2026	34.20	34.20	34.20	34.20	34.20	3.01%	1
Mar 5, 2026	34.00	34.20	33.20	33.20	33.20	-	1,448
Mar 4, 2026	33.20	34.40	33.20	33.20	33.20	2.47%	868
Mar 3, 2026	33.60	34.00	32.40	32.40	32.40	-4.71%	50,299
Mar 2, 2026	34.00	35.40	33.40	34.00	34.00	-3.41%	258
Feb 27, 2026	35.20	35.20	35.20	35.20	35.20	0.57%	56
Feb 26, 2026	35.40	35.40	34.40	35.00	35.00	1.74%	9
Feb 25, 2026	35.20	35.40	34.40	34.40	34.40	-2.27%	29
Feb 24, 2026	35.40	35.40	35.20	35.20	35.20	-0.56%	30
Feb 23, 2026	35.40	35.40	34.20	35.40	35.40	-0.56%	434
Feb 20, 2026	34.40	35.60	33.00	35.60	35.60	4.09%	489
Feb 19, 2026	34.20	34.20	34.00	34.20	34.20	-0.58%	550