SECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	70.24	70.67	70.14	70.25	70.25	-1.06%	3,271
Jun 25, 2026	71.44	71.44	70.65	71.00	71.00	0.60%	90,326
Jun 24, 2026	70.60	71.16	70.28	70.67	70.58	-0.06%	71,859
Jun 23, 2026	70.60	71.31	70.60	70.71	70.62	-2.17%	74,727
Jun 22, 2026	72.09	72.66	72.06	72.28	72.19	0.47%	178,760
Jun 18, 2026	71.93	72.19	71.90	71.94	71.85	1.22%	66,331
Jun 17, 2026	72.09	72.11	70.95	71.07	70.98	-0.64%	92,203
Jun 16, 2026	72.26	72.47	71.53	71.53	71.44	-0.86%	88,306
Jun 15, 2026	71.93	72.39	71.93	72.15	72.06	2.01%	86,625
Jun 12, 2026	70.10	70.94	70.10	70.73	70.64	0.84%	93,593
Jun 11, 2026	68.98	70.29	68.65	70.14	70.05	2.57%	119,388
Jun 10, 2026	69.11	69.76	68.38	68.38	68.29	-1.88%	134,718
Jun 9, 2026	70.56	70.60	67.94	69.69	69.60	-0.40%	73,222
Jun 8, 2026	70.39	70.56	69.90	69.97	69.88	0.75%	101,721
Jun 5, 2026	70.96	70.99	69.32	69.45	69.36	-3.39%	98,139
Jun 4, 2026	71.64	72.08	71.31	71.89	71.80	-0.04%	67,762
Jun 3, 2026	72.39	72.39	71.81	71.92	71.83	-0.53%	77,053
Jun 2, 2026	71.70	72.36	71.70	72.30	72.21	0.77%	71,445
Jun 1, 2026	70.98	71.97	70.98	71.75	71.66	0.56%	119,650
May 29, 2026	71.13	71.38	71.10	71.35	71.26	0.82%	87,622
May 28, 2026	70.25	70.90	70.17	70.77	70.68	0.48%	64,773
May 27, 2026	70.56	70.56	70.18	70.43	70.34	-0.11%	71,155
May 26, 2026	70.11	70.58	70.11	70.51	70.42	1.15%	72,532
May 22, 2026	69.55	69.96	69.55	69.71	69.62	0.58%	66,043
May 21, 2026	68.81	69.42	68.67	69.31	69.22	0.54%	76,815
May 20, 2026	68.20	69.02	68.20	68.94	68.85	1.28%	89,378
May 19, 2026	67.97	68.47	67.82	68.07	67.98	-0.74%	112,841
May 18, 2026	68.95	68.95	68.04	68.58	68.49	-0.12%	127,837
May 15, 2026	68.95	69.06	68.65	68.66	68.57	-1.34%	93,084
May 14, 2026	69.31	69.75	69.26	69.59	69.50	0.71%	108,786
May 13, 2026	69.04	69.23	68.71	69.10	69.01	0.19%	99,024
May 12, 2026	68.97	68.98	68.23	68.97	68.88	-0.49%	105,302
May 11, 2026	68.90	69.38	68.90	69.31	69.22	0.51%	89,754
May 8, 2026	68.54	69.12	68.47	68.96	68.87	1.10%	82,894
May 7, 2026	68.56	68.72	68.03	68.21	68.12	-0.47%	116,402
May 6, 2026	67.88	68.55	67.88	68.53	68.44	1.62%	106,246
May 5, 2026	67.25	67.56	67.18	67.44	67.35	1.00%	77,952
May 4, 2026	66.98	67.22	66.55	66.77	66.68	-0.39%	64,147
May 1, 2026	67.03	67.29	67.03	67.03	66.94	0.45%	120,603
Apr 30, 2026	66.31	66.83	66.01	66.73	66.64	0.79%	122,887
Apr 29, 2026	66.15	66.22	65.88	66.21	66.13	0.23%	83,982
Apr 28, 2026	66.09	66.30	65.83	66.06	65.98	-0.77%	76,811
Apr 27, 2026	66.42	66.72	66.36	66.57	66.49	0.02%	76,320
Apr 24, 2026	66.39	66.61	66.14	66.56	66.48	0.68%	106,624
Apr 23, 2026	66.25	66.48	65.53	66.11	66.03	-0.57%	116,216
Apr 22, 2026	66.38	66.51	66.27	66.49	66.41	0.88%	72,132
Apr 21, 2026	66.46	66.65	65.78	65.91	65.83	-0.57%	173,616
Apr 20, 2026	66.18	66.29	65.99	66.29	66.21	0.06%	131,817
Apr 17, 2026	65.94	66.56	65.94	66.25	66.17	1.36%	93,582
Apr 16, 2026	65.27	65.41	65.01	65.36	65.28	0.38%	100,410
Apr 15, 2026	64.78	65.14	64.69	65.11	65.03	0.65%	87,886
Apr 14, 2026	64.17	64.70	64.17	64.69	64.61	1.11%	113,088
Apr 13, 2026	62.90	63.98	62.89	63.98	63.90	1.43%	98,402
Apr 10, 2026	63.37	63.37	63.04	63.08	63.00	-0.21%	76,882
Apr 9, 2026	62.86	63.31	62.66	63.21	63.13	0.37%	110,515
Apr 8, 2026	63.10	63.23	62.65	62.98	62.89	2.80%	127,883
Apr 7, 2026	60.93	61.26	60.54	61.26	61.18	-0.02%	183,510
Apr 6, 2026	61.09	61.36	60.99	61.27	61.19	0.41%	119,534
Apr 2, 2026	60.02	61.03	59.91	61.02	60.94	0.05%	112,558
Apr 1, 2026	60.82	61.33	60.77	60.99	60.91	0.99%	101,344
Mar 31, 2026	59.35	60.52	59.33	60.39	60.31	3.00%	126,553
Mar 30, 2026	59.34	59.43	58.39	58.63	58.56	-0.44%	233,031
Mar 27, 2026	59.79	59.79	58.81	58.89	58.81	-1.83%	124,648
Mar 26, 2026	60.59	60.97	59.99	59.99	59.91	-1.93%	71,587
Mar 25, 2026	61.49	61.53	60.99	61.39	61.09	0.62%	41,088
Mar 24, 2026	60.76	61.29	60.63	61.01	60.71	-0.21%	114,276
Mar 23, 2026	61.32	61.85	61.00	61.14	60.84	1.07%	221,297
Mar 20, 2026	61.15	61.15	60.19	60.49	60.19	-1.34%	102,561
Mar 19, 2026	60.90	61.59	60.90	61.31	61.01	-0.15%	91,833
Mar 18, 2026	62.12	62.16	61.38	61.40	61.10	-1.49%	101,820
Mar 17, 2026	62.40	62.73	62.30	62.33	62.03	0.34%	99,793
Mar 16, 2026	62.04	62.34	62.04	62.12	61.82	0.91%	108,687
Mar 13, 2026	62.19	62.30	61.48	61.56	61.26	-0.39%	102,778
Mar 12, 2026	62.49	62.49	61.78	61.80	61.50	-1.59%	109,137
Mar 11, 2026	62.82	63.09	62.52	62.80	62.49	-0.11%	109,095
Mar 10, 2026	63.00	63.44	62.73	62.87	62.56	-0.32%	94,626
Mar 9, 2026	62.01	63.12	61.69	63.07	62.76	0.61%	179,408
Mar 6, 2026	62.84	63.00	62.45	62.69	62.38	-1.49%	114,258
Mar 5, 2026	63.65	63.99	63.08	63.64	63.33	-0.59%	83,951
Mar 4, 2026	63.66	64.13	63.44	64.02	63.71	0.80%	286,408
Mar 3, 2026	63.09	63.67	62.59	63.51	63.20	-1.01%	102,516
Mar 2, 2026	63.45	64.32	63.45	64.16	63.85	-0.11%	169,668
Feb 27, 2026	63.86	64.23	63.70	64.23	63.92	-0.22%	99,500
Feb 26, 2026	64.37	64.49	63.89	64.37	64.06	-0.11%	135,790
Feb 25, 2026	64.30	64.46	64.18	64.44	64.13	0.67%	84,203
Feb 24, 2026	63.81	64.11	63.69	64.01	63.70	0.63%	98,549
Feb 23, 2026	64.03	64.03	63.44	63.61	63.30	-1.24%	123,049
Feb 20, 2026	63.80	64.42	63.80	64.41	64.10	0.48%	678,043
Feb 19, 2026	64.08	64.17	63.74	64.10	63.79	-0.30%	120,895
Feb 18, 2026	64.06	64.47	63.86	64.29	63.98	0.66%	107,918
Feb 17, 2026	63.90	64.05	63.38	63.87	63.56	0.03%	106,999
Feb 13, 2026	63.59	64.24	63.42	63.85	63.54	0.39%	83,030
Feb 12, 2026	64.81	65.01	63.59	63.60	63.29	-1.73%	185,016
Feb 11, 2026	64.99	65.09	64.37	64.72	64.40	0.14%	145,714
Feb 10, 2026	64.75	65.02	64.63	64.63	64.31	-0.19%	92,077
Feb 9, 2026	64.31	64.89	64.30	64.75	64.43	0.57%	166,810
Feb 6, 2026	63.59	64.46	63.59	64.38	64.07	1.92%	250,093
Feb 5, 2026	63.50	63.73	63.07	63.17	62.86	-1.19%	103,708
Feb 4, 2026	64.28	64.35	63.63	63.93	63.62	-0.65%	108,148
Feb 3, 2026	65.19	65.19	63.87	64.35	64.04	-1.32%	103,853