SECU-B.STSECU-B.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $144.80 | $144.95 | $143.10 | $143.90 | 77,969 |
| 1/14/2026 | $143.90 | $144.55 | $142.40 | $144.55 | 834,356 |
| 1/13/2026 | $145.75 | $145.80 | $142.30 | $144.00 | 1.15M |
| 1/12/2026 | $147.40 | $148.25 | $145.20 | $145.50 | 990,848 |
| 1/9/2026 | $147.60 | $147.95 | $146.50 | $147.60 | 541,289 |
| 1/8/2026 | $147.10 | $149.15 | $146.70 | $147.70 | 1.26M |
| 1/7/2026 | $145.00 | $147.40 | $143.00 | $147.15 | 2.07M |
| 1/5/2026 | $145.20 | $145.90 | $143.90 | $145.30 | 446,614 |
| 1/2/2026 | $148.10 | $149.00 | $145.55 | $145.95 | 538,138 |
| 12/30/2025 | $146.05 | $147.20 | $145.85 | $147.20 | 467,061 |
| 12/29/2025 | $145.75 | $147.20 | $145.00 | $146.65 | 499,454 |
| 12/23/2025 | $145.95 | $146.35 | $145.25 | $145.30 | 487,052 |
| 12/22/2025 | $145.90 | $146.40 | $145.25 | $146.10 | 498,867 |
| 12/19/2025 | $145.55 | $146.50 | $145.00 | $146.20 | 1.48M |
| 12/18/2025 | $143.95 | $145.70 | $143.70 | $145.70 | 897,556 |
| 12/17/2025 | $143.00 | $144.25 | $142.25 | $144.15 | 987,070 |
| 12/16/2025 | $144.20 | $144.85 | $142.20 | $142.95 | 1.30M |
| 12/15/2025 | $142.60 | $144.70 | $142.60 | $143.85 | 706,999 |
| 12/12/2025 | $142.30 | $143.70 | $141.80 | $142.80 | 907,566 |
| 12/11/2025 | $142.00 | $142.30 | $140.90 | $142.30 | 794,564 |
| 12/10/2025 | $141.00 | $141.65 | $139.95 | $141.20 | 592,914 |
| 12/9/2025 | $141.45 | $142.05 | $140.00 | $141.55 | 2.02M |
| 12/8/2025 | $143.90 | $144.00 | $139.75 | $141.40 | 1.44M |
| 12/5/2025 | $144.75 | $145.60 | $144.25 | $144.30 | 683,039 |
| 12/4/2025 | $145.55 | $146.70 | $144.45 | $144.85 | 967,044 |
| 12/3/2025 | $146.90 | $147.10 | $144.90 | $145.20 | 660,090 |
| 12/2/2025 | $148.00 | $148.45 | $146.65 | $146.90 | 650,957 |
| 12/1/2025 | $146.15 | $148.00 | $145.70 | $148.00 | 1.24M |
| 11/28/2025 | $143.55 | $144.00 | $142.15 | $144.00 | 1.40M |
| 11/27/2025 | $144.00 | $144.40 | $142.90 | $143.20 | 474,945 |
| 11/26/2025 | $144.00 | $144.40 | $143.20 | $143.70 | 618,557 |
| 11/25/2025 | $141.45 | $143.90 | $140.85 | $143.35 | 540,332 |
| 11/24/2025 | $141.15 | $141.85 | $140.25 | $141.45 | 970,658 |
| 11/21/2025 | $138.10 | $141.15 | $137.70 | $141.15 | 643,055 |
| 11/20/2025 | $140.00 | $140.05 | $138.30 | $138.90 | 754,307 |
| 11/19/2025 | $136.95 | $139.00 | $136.15 | $139.00 | 750,093 |
| 11/18/2025 | $140.00 | $140.40 | $138.50 | $139.15 | 957,964 |
| 11/17/2025 | $142.65 | $143.00 | $140.60 | $140.95 | 672,011 |
| 11/14/2025 | $143.60 | $143.60 | $141.95 | $142.95 | 745,568 |
| 11/13/2025 | $145.20 | $145.70 | $143.90 | $144.00 | 850,366 |
| 11/12/2025 | $143.60 | $145.35 | $143.05 | $145.10 | 1.14M |
| 11/11/2025 | $143.10 | $143.95 | $142.55 | $143.60 | 1.86M |
| 11/10/2025 | $144.05 | $144.50 | $142.05 | $142.50 | 1.32M |
| 11/7/2025 | $139.35 | $144.05 | $139.10 | $144.05 | 1.88M |
| 11/6/2025 | $145.20 | $146.60 | $138.30 | $140.30 | 2.14M |
| 11/5/2025 | $137.10 | $139.65 | $136.70 | $139.65 | 1.04M |
| 11/4/2025 | $137.05 | $137.80 | $136.00 | $137.10 | 517,445 |
| 11/3/2025 | $140.30 | $140.60 | $137.35 | $137.65 | 866,387 |
| 10/31/2025 | $140.50 | $141.55 | $139.80 | $140.20 | 419,698 |
| 10/30/2025 | $140.95 | $141.50 | $140.20 | $140.40 | 992,772 |
| 10/29/2025 | $141.55 | $141.75 | $140.55 | $140.75 | 403,373 |
| 10/28/2025 | $143.50 | $143.85 | $140.95 | $141.55 | 573,094 |
| 10/27/2025 | $144.35 | $144.70 | $143.15 | $144.30 | 371,770 |
| 10/24/2025 | $142.70 | $144.60 | $142.70 | $144.10 | 454,515 |
| 10/23/2025 | $142.00 | $143.05 | $141.45 | $142.70 | 518,673 |
| 10/22/2025 | $141.50 | $141.90 | $140.80 | $141.75 | 1.06M |
| 10/21/2025 | $141.10 | $141.75 | $139.80 | $141.75 | 493,528 |
| 10/20/2025 | $141.20 | $141.45 | $139.80 | $141.10 | 472,987 |
| 10/17/2025 | $139.30 | $141.35 | $138.60 | $140.90 | 504,095 |