SECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	54.03	54.10	53.58	54.07	54.07	3.50%	118,899
May 9, 2025	52.54	52.60	52.20	52.24	52.24	-0.19%	110,208
May 8, 2025	52.26	52.75	52.03	52.34	52.34	0.71%	105,354
May 7, 2025	51.73	52.11	51.43	51.97	51.97	0.68%	121,475
May 6, 2025	51.48	51.97	51.36	51.62	51.62	-0.96%	109,821
May 5, 2025	51.83	52.41	51.83	52.12	52.12	-0.34%	124,429
May 2, 2025	52.00	52.44	51.96	52.30	52.30	1.81%	153,636
May 1, 2025	51.74	51.95	51.33	51.37	51.37	0.29%	96,986
Apr 30, 2025	50.28	51.28	49.93	51.22	51.22	0.16%	106,192
Apr 29, 2025	50.59	51.28	50.59	51.14	51.14	0.65%	118,986
Apr 28, 2025	50.80	50.98	50.23	50.81	50.81	0.14%	71,392
Apr 25, 2025	50.19	50.82	50.15	50.74	50.74	0.69%	167,565
Apr 24, 2025	49.18	50.41	49.18	50.39	50.39	2.79%	208,316
Apr 23, 2025	49.38	49.98	48.86	49.02	49.02	2.17%	281,330
Apr 22, 2025	47.30	48.21	47.30	47.98	47.98	2.43%	186,110
Apr 21, 2025	47.34	47.53	46.31	46.84	46.84	-2.44%	184,169
Apr 17, 2025	48.13	48.31	47.75	48.01	48.01	0.04%	119,362
Apr 16, 2025	48.51	48.77	47.32	47.99	47.99	-2.40%	154,190
Apr 15, 2025	49.12	49.63	49.11	49.17	49.17	0.08%	169,705
Apr 14, 2025	49.50	49.69	48.65	49.13	49.13	0.82%	110,998
Apr 11, 2025	47.55	48.87	47.38	48.73	48.73	1.63%	126,277
Apr 10, 2025	48.95	48.95	46.52	47.95	47.95	-4.12%	125,643
Apr 9, 2025	45.10	50.23	44.88	50.01	50.01	10.52%	184,125
Apr 8, 2025	47.55	47.95	44.62	45.25	45.25	-1.59%	283,102
Apr 7, 2025	44.37	47.55	44.18	45.98	45.98	-0.13%	399,988
Apr 4, 2025	47.55	47.76	45.96	46.04	46.04	-6.04%	282,709
Apr 3, 2025	49.70	50.03	48.90	49.00	49.00	-5.19%	171,866
Apr 2, 2025	50.58	51.92	50.58	51.68	51.68	0.94%	140,797
Apr 1, 2025	50.89	51.33	50.50	51.20	51.20	0.27%	179,731
Mar 31, 2025	50.23	51.12	49.78	51.06	51.06	0.10%	132,076
Mar 28, 2025	51.96	52.06	50.89	51.01	51.01	-2.30%	164,277
Mar 27, 2025	52.30	52.56	52.15	52.21	52.21	-0.68%	203,491
Mar 26, 2025	53.30	53.36	52.40	52.57	52.57	-1.59%	84,618
Mar 25, 2025	53.36	53.49	53.20	53.42	53.42	0.38%	82,952
Mar 24, 2025	52.89	53.32	52.86	53.22	53.22	1.93%	224,491
Mar 21, 2025	51.50	52.22	51.50	52.21	52.21	0.10%	172,711
Mar 20, 2025	51.90	52.61	51.90	52.16	52.16	-0.32%	113,871
Mar 19, 2025	51.80	52.69	51.75	52.33	52.33	1.16%	97,002
Mar 18, 2025	51.87	51.87	51.50	51.73	51.73	-1.28%	152,162
Mar 17, 2025	51.81	52.67	51.81	52.40	52.40	1.04%	172,918
Mar 14, 2025	51.31	51.95	51.15	51.86	51.86	2.25%	232,095
Mar 13, 2025	51.30	51.40	50.49	50.72	50.72	-1.63%	94,373
Mar 12, 2025	51.82	51.88	51.27	51.56	51.56	0.94%	216,083
Mar 11, 2025	51.27	51.67	50.61	51.08	51.08	-0.58%	348,427
Mar 10, 2025	52.25	52.34	50.91	51.38	51.38	-3.31%	175,029
Mar 7, 2025	52.73	53.22	51.91	53.14	53.14	0.76%	166,129
Mar 6, 2025	53.24	53.64	52.56	52.74	52.74	-2.41%	139,402
Mar 5, 2025	53.44	54.21	53.01	54.04	54.04	1.26%	120,812
Mar 4, 2025	53.35	54.02	52.60	53.37	53.37	-0.80%	281,500
Mar 3, 2025	55.14	55.14	53.48	53.80	53.80	-2.02%	90,706