(NY: SECR )

25.62 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	25.62	25.62	25.62	25.62	6	-0.19(-0.73%)
Nov 05, 2024	25.81	25.81	25.81	25.81	102	+0.03(+0.11%)
Nov 04, 2024	25.80	25.80	25.78	25.78	100	+0.11(+0.44%)
Nov 01, 2024	25.67	25.67	25.67	25.67	100	-0.19(-0.73%)
Oct 31, 2024	25.85	25.85	25.85	25.85	0	-0.04(-0.14%)
Oct 30, 2024	25.89	25.89	25.89	25.89	2	-0.05(-0.20%)
Oct 29, 2024	25.83	25.94	25.83	25.94	103	+0.01(+0.05%)
Oct 28, 2024	25.95	25.95	25.93	25.93	1,056	-0.00(-0.02%)
Oct 25, 2024	25.93	25.93	25.93	25.93	100	-0.04(-0.16%)
Oct 24, 2024	25.98	25.98	25.98	25.98	9	+0.05(+0.19%)
Oct 23, 2024	25.93	25.93	25.93	25.93	4	-0.07(-0.26%)
Oct 22, 2024	26.00	26.00	26.00	26.00	4	+0.00(+0.00%)
Oct 21, 2024	26.11	26.11	25.99	25.99	1,602	-0.17(-0.65%)
Oct 18, 2024	26.16	26.16	26.16	26.16	100	+0.04(+0.15%)
Oct 17, 2024	26.14	26.14	26.12	26.12	153,025	-0.12(-0.44%)
Oct 16, 2024	26.24	26.24	26.24	26.24	5	+0.05(+0.17%)
Oct 15, 2024	26.21	26.21	26.20	26.20	77,463	+0.04(+0.17%)
Oct 14, 2024	26.15	26.15	26.15	26.15	39	+0.00(+0.02%)
Oct 11, 2024	26.15	26.15	26.15	26.15	100	+0.02(+0.08%)
Oct 10, 2024	26.13	26.13	26.13	26.13	2	+0.00(+0.00%)
Oct 09, 2024	26.12	26.12	26.12	26.12	52	-0.07(-0.28%)
Oct 08, 2024	26.20	26.20	26.20	26.20	4	+0.03(+0.11%)
Oct 07, 2024	26.17	26.17	26.17	26.17	6	-0.07(-0.28%)
Oct 04, 2024	26.24	26.24	26.24	26.24	8	-0.21(-0.80%)
Oct 03, 2024	26.46	26.46	26.46	26.46	1,293,203	-0.10(-0.37%)
Oct 02, 2024	26.60	26.60	26.55	26.56	2,502	-0.01(-0.06%)
Oct 01, 2024	26.61	26.64	26.57	26.57	414	+0.04(+0.15%)
Sep 30, 2024	26.53	26.53	26.53	26.53	2	-0.05(-0.19%)
Sep 27, 2024	26.58	26.58	26.58	26.58	100	+0.05(+0.19%)
Sep 26, 2024	26.53	26.53	26.53	26.53	2	-0.01(-0.03%)
Sep 25, 2024	26.54	26.54	26.54	26.54	6	-0.05(-0.19%)
Sep 24, 2024	26.59	26.59	26.59	26.59	120	+0.02(+0.09%)
Sep 23, 2024	26.56	26.56	26.56	26.56	2	-0.01(-0.04%)
Sep 20, 2024	26.57	26.57	26.57	26.57	100	-0.01(-0.06%)
Sep 19, 2024	26.59	26.59	26.59	26.59	2	+0.01(+0.02%)
Sep 18, 2024	26.58	26.58	26.58	26.58	2	-0.07(-0.27%)
Sep 17, 2024	26.65	26.65	26.65	26.65	2	-0.05(-0.21%)
Sep 16, 2024	26.71	26.71	26.71	26.71	0	+0.04(+0.14%)
Sep 13, 2024	26.65	26.68	26.62	26.67	5,532	+0.10(+0.38%)
Sep 12, 2024	26.57	26.57	26.57	26.57	3	-0.07(-0.25%)
Sep 11, 2024	26.64	26.64	26.64	26.64	3	-0.00(-0.02%)
Sep 10, 2024	26.64	26.64	26.64	26.64	8	+0.11(+0.40%)
Sep 09, 2024	26.56	26.56	26.50	26.53	16,399	+0.05(+0.20%)
Sep 06, 2024	26.48	26.48	26.48	26.48	100	+0.04(+0.13%)
Sep 05, 2024	26.45	26.45	26.45	26.45	23	+0.08(+0.32%)
Sep 04, 2024	26.36	26.36	26.36	26.36	1	+0.10(+0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.