Seco/Warwick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	35.80	35.80	35.00	35.40	35.40	-1.67%	238
Jul 2, 2026	36.20	36.20	34.60	36.00	36.00	-1.10%	750
Jul 1, 2026	35.40	36.40	34.00	36.40	36.40	2.82%	1,785
Jun 30, 2026	35.40	36.00	35.00	35.40	35.40	1.14%	769
Jun 29, 2026	35.00	35.80	34.40	35.00	35.00	-2.78%	274
Jun 26, 2026	35.40	36.00	34.00	36.00	36.00	1.69%	937
Jun 25, 2026	34.60	35.40	34.60	35.40	35.40	-	580
Jun 24, 2026	36.40	36.40	34.40	35.40	35.40	-2.75%	489
Jun 23, 2026	39.40	39.40	35.60	36.40	36.40	-10.78%	2,964
Jun 22, 2026	41.00	41.00	39.40	40.80	40.80	-	161
Jun 19, 2026	41.40	41.40	39.20	40.80	40.80	-4.67%	365
Jun 18, 2026	43.20	43.20	41.40	42.80	42.80	-0.93%	358
Jun 17, 2026	42.40	43.20	42.40	43.20	43.20	-	2
Jun 16, 2026	43.60	43.60	42.40	43.20	43.20	-0.92%	129
Jun 15, 2026	43.80	43.80	41.40	43.60	43.60	2.35%	139
Jun 12, 2026	43.80	43.80	42.40	43.80	42.60	1.86%	1,697
Jun 11, 2026	43.80	43.80	42.20	43.00	41.82	0.94%	193
Jun 10, 2026	42.00	43.80	42.00	42.60	41.43	-2.74%	77
Jun 9, 2026	44.00	44.00	42.00	43.80	42.60	-0.45%	263
Jun 8, 2026	44.00	44.00	42.20	44.00	42.79	-	1,052
Jun 5, 2026	44.00	44.00	41.00	44.00	42.79	1.38%	1,133
Jun 3, 2026	40.40	47.00	40.40	43.40	42.21	5.85%	3,329
Jun 2, 2026	37.00	41.20	37.00	41.00	39.88	10.81%	4,793
Jun 1, 2026	37.20	37.20	37.00	37.00	35.99	3.35%	15
May 29, 2026	37.00	37.00	35.80	35.80	34.82	-2.19%	7
May 28, 2026	36.60	36.60	36.60	36.60	35.60	1.67%	45
May 27, 2026	36.40	36.60	36.00	36.00	35.01	-1.10%	1,034
May 26, 2026	36.40	36.40	36.20	36.40	35.40	1.11%	157
May 25, 2026	36.40	36.40	36.00	36.00	35.01	-1.10%	907
May 22, 2026	35.60	36.40	35.60	36.40	35.40	-	5
May 21, 2026	36.40	36.40	36.40	36.40	35.40	-	11
May 20, 2026	36.40	36.40	36.40	36.40	35.40	2.25%	199
May 19, 2026	35.80	36.40	35.60	35.60	34.62	-1.66%	1,276
May 18, 2026	35.80	36.20	35.80	36.20	35.21	-0.55%	109
May 15, 2026	36.40	36.40	36.40	36.40	35.40	-	219
May 14, 2026	36.40	36.40	36.40	36.40	35.40	1.11%	54
May 13, 2026	35.60	36.40	35.60	36.00	35.01	-1.10%	7
May 12, 2026	36.40	36.40	35.60	36.40	35.40	2.25%	127
May 11, 2026	36.60	36.60	35.60	35.60	34.62	-2.20%	456
May 8, 2026	36.40	36.40	36.40	36.40	35.40	1.68%	130
May 7, 2026	35.00	35.80	32.00	35.80	34.82	1.13%	3,432
May 6, 2026	35.40	35.60	33.00	35.40	34.43	1.14%	1,476
May 5, 2026	35.20	35.20	35.00	35.00	34.04	-0.57%	550
May 4, 2026	35.40	35.40	35.20	35.20	34.24	-0.56%	22
Apr 30, 2026	35.40	35.40	35.20	35.40	34.43	-	4
Apr 29, 2026	35.40	35.40	35.40	35.40	34.43	-	154
Apr 28, 2026	35.00	35.40	35.00	35.40	34.43	0.57%	75
Apr 27, 2026	36.60	36.60	35.00	35.20	34.24	-	257
Apr 24, 2026	36.20	36.20	35.20	35.20	34.24	-4.35%	461
Apr 23, 2026	36.00	37.00	36.00	36.80	35.79	3.95%	697