SECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	60.18	60.28	60.08	60.24	60.24	0.55%	132,989
Aug 12, 2025	59.35	59.92	59.28	59.91	59.91	1.32%	88,490
Aug 11, 2025	59.24	59.42	59.04	59.13	59.13	-0.19%	59,687
Aug 8, 2025	59.06	59.25	59.03	59.24	59.24	0.63%	55,059
Aug 7, 2025	59.41	59.42	58.48	58.87	58.87	-0.24%	69,402
Aug 6, 2025	58.76	59.07	58.58	59.01	59.01	0.53%	123,653
Aug 5, 2025	59.08	59.13	58.56	58.70	58.70	-0.54%	72,417
Aug 4, 2025	58.49	59.02	58.49	59.02	59.02	1.69%	97,018
Aug 1, 2025	58.30	58.41	57.70	58.04	58.04	-1.34%	118,392
Jul 31, 2025	59.67	59.67	58.72	58.83	58.83	-0.86%	85,614
Jul 30, 2025	59.38	59.61	59.01	59.34	59.34	0.02%	158,422
Jul 29, 2025	59.78	59.78	59.26	59.33	59.33	-0.32%	79,379
Jul 28, 2025	59.50	59.56	59.39	59.52	59.52	0.19%	108,411
Jul 25, 2025	59.21	59.45	59.21	59.41	59.41	0.25%	63,049
Jul 24, 2025	59.29	59.38	59.19	59.26	59.26	0.05%	94,522
Jul 23, 2025	58.96	59.25	58.85	59.23	59.23	0.56%	109,925
Jul 22, 2025	58.92	58.96	58.59	58.90	58.90	0.10%	86,016
Jul 21, 2025	58.93	59.07	58.77	58.84	58.84	0.24%	107,139
Jul 18, 2025	58.83	58.84	58.56	58.70	58.70	0.05%	99,253
Jul 17, 2025	58.44	58.73	58.37	58.67	58.67	0.45%	281,790
Jul 16, 2025	58.28	58.47	57.83	58.41	58.41	0.27%	250,550
Jul 15, 2025	58.86	58.86	58.25	58.25	58.25	-0.26%	93,455
Jul 14, 2025	58.22	58.51	58.08	58.40	58.40	0.21%	90,723
Jul 11, 2025	58.34	58.40	58.15	58.28	58.28	-0.46%	164,167
Jul 10, 2025	58.66	58.70	58.37	58.55	58.55	-0.03%	122,083
Jul 9, 2025	58.49	58.64	58.29	58.57	58.57	0.62%	86,894
Jul 8, 2025	58.35	58.40	58.18	58.21	58.21	0.03%	89,814
Jul 7, 2025	58.53	58.53	57.93	58.19	58.19	-0.92%	100,318
Jul 3, 2025	58.42	58.79	58.42	58.73	58.73	0.88%	90,969
Jul 2, 2025	57.86	58.22	57.80	58.22	58.22	0.47%	103,953
Jul 1, 2025	57.86	58.05	57.77	57.95	57.95	-0.21%	141,526
Jun 30, 2025	58.10	58.17	57.86	58.07	58.07	0.66%	179,778
Jun 27, 2025	57.63	57.90	57.37	57.69	57.69	0.30%	93,759
Jun 26, 2025	57.19	57.52	57.16	57.52	57.52	0.81%	72,645
Jun 25, 2025	57.17	57.17	56.93	57.06	57.06	0.19%	46,762
Jun 24, 2025	56.58	57.04	56.58	56.95	56.95	1.68%	73,932
Jun 23, 2025	55.35	56.08	55.15	56.01	56.01	0.96%	55,842
Jun 20, 2025	55.97	56.04	55.30	55.48	55.48	-0.36%	160,356
Jun 18, 2025	55.80	56.07	55.56	55.68	55.68	0.02%	97,489
Jun 17, 2025	55.90	56.10	55.54	55.67	55.67	-1.01%	82,577
Jun 16, 2025	55.87	56.32	55.87	56.24	56.24	1.44%	85,181
Jun 13, 2025	55.54	56.01	55.39	55.44	55.44	-1.44%	105,895
Jun 12, 2025	55.94	56.31	55.94	56.25	56.25	0.25%	179,436
Jun 11, 2025	56.49	56.52	55.91	56.11	56.11	-0.27%	299,882
Jun 10, 2025	55.82	56.27	55.82	56.26	56.26	0.95%	104,127
Jun 9, 2025	55.71	55.91	55.66	55.73	55.73	0.16%	362,153
Jun 6, 2025	55.68	55.79	55.46	55.64	55.64	1.00%	127,917
Jun 5, 2025	55.42	55.73	54.82	55.09	55.09	-0.29%	237,068
Jun 4, 2025	55.38	55.44	55.23	55.25	55.25	0.09%	87,789
Jun 3, 2025	54.74	55.25	54.74	55.20	55.20	0.73%	196,675