SECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	62.21	62.55	62.07	62.47	62.47	0.61%	129,782
Sep 25, 2025	61.95	62.19	61.76	62.09	62.09	-0.59%	55,884
Sep 24, 2025	62.70	62.72	62.28	62.46	62.46	-0.43%	74,145
Sep 23, 2025	63.20	63.20	62.61	62.73	62.73	-0.68%	98,536
Sep 22, 2025	62.66	63.19	62.63	63.16	63.06	0.51%	89,633
Sep 19, 2025	62.77	62.89	62.51	62.84	62.74	0.42%	62,238
Sep 18, 2025	62.36	62.72	62.36	62.58	62.48	0.87%	73,964
Sep 17, 2025	61.97	62.23	61.53	62.04	61.94	0.05%	91,031
Sep 16, 2025	62.19	62.19	61.86	62.01	61.91	-0.18%	58,915
Sep 15, 2025	62.02	62.12	61.94	62.12	62.02	0.60%	68,693
Sep 12, 2025	61.78	61.93	61.73	61.75	61.65	-0.13%	49,490
Sep 11, 2025	61.37	61.92	61.37	61.83	61.73	1.08%	84,649
Sep 10, 2025	61.35	61.41	61.03	61.17	61.07	0.25%	69,924
Sep 9, 2025	60.86	61.08	60.71	61.02	60.92	0.23%	75,664
Sep 8, 2025	60.72	60.91	60.68	60.88	60.78	0.46%	69,324
Sep 5, 2025	60.88	60.92	60.24	60.60	60.50	0.12%	69,589
Sep 4, 2025	60.02	60.53	59.91	60.53	60.43	0.78%	59,798
Sep 3, 2025	59.95	60.09	59.75	60.06	59.96	0.42%	87,178
Sep 2, 2025	59.40	59.81	59.28	59.81	59.71	-0.61%	106,857
Aug 29, 2025	60.40	60.48	60.04	60.18	60.08	-0.73%	120,024
Aug 28, 2025	60.37	60.80	60.30	60.62	60.52	0.41%	89,121
Aug 27, 2025	60.12	60.42	60.12	60.37	60.27	0.35%	70,548
Aug 26, 2025	59.96	60.20	59.96	60.16	60.06	0.33%	62,621
Aug 25, 2025	60.07	60.21	59.96	59.96	59.86	-0.51%	45,324
Aug 22, 2025	59.49	60.39	59.44	60.27	60.17	1.67%	69,687
Aug 21, 2025	59.24	59.43	59.08	59.28	59.18	-0.35%	131,178
Aug 20, 2025	59.55	59.60	58.96	59.49	59.39	-0.17%	93,240
Aug 19, 2025	59.96	60.12	59.54	59.59	59.49	-0.87%	69,988
Aug 18, 2025	60.02	60.14	59.97	60.11	60.01	0.10%	96,511
Aug 15, 2025	60.25	60.28	59.98	60.05	59.95	-0.37%	67,849
Aug 14, 2025	59.93	60.31	59.93	60.27	60.17	0.05%	89,565
Aug 13, 2025	60.18	60.28	60.08	60.24	60.14	0.55%	132,989
Aug 12, 2025	59.35	59.92	59.28	59.91	59.81	1.32%	88,490
Aug 11, 2025	59.24	59.42	59.04	59.13	59.03	-0.19%	59,687
Aug 8, 2025	59.06	59.25	59.03	59.24	59.14	0.63%	55,059
Aug 7, 2025	59.41	59.42	58.48	58.87	58.77	-0.24%	69,402
Aug 6, 2025	58.76	59.07	58.58	59.01	58.91	0.53%	123,653
Aug 5, 2025	59.08	59.13	58.56	58.70	58.60	-0.54%	72,417
Aug 4, 2025	58.49	59.02	58.49	59.02	58.92	1.69%	97,018
Aug 1, 2025	58.30	58.41	57.70	58.04	57.94	-1.34%	118,392
Jul 31, 2025	59.67	59.67	58.72	58.83	58.73	-0.86%	85,614
Jul 30, 2025	59.38	59.61	59.01	59.34	59.24	0.02%	158,422
Jul 29, 2025	59.78	59.78	59.26	59.33	59.23	-0.32%	79,379
Jul 28, 2025	59.50	59.56	59.39	59.52	59.42	0.19%	108,411
Jul 25, 2025	59.21	59.45	59.21	59.41	59.31	0.25%	63,049
Jul 24, 2025	59.29	59.38	59.19	59.26	59.16	0.05%	94,522
Jul 23, 2025	58.96	59.25	58.85	59.23	59.13	0.56%	109,925
Jul 22, 2025	58.92	58.96	58.59	58.90	58.80	0.10%	86,016
Jul 21, 2025	58.93	59.07	58.77	58.84	58.74	0.24%	107,139
Jul 18, 2025	58.83	58.84	58.56	58.70	58.60	0.05%	99,253