SECZ(SECZ)
SECZ
$8.43—Stale · unknown old
NYSE • Last print unknown ago
$8.43—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/9/2026 | $8.23 | $8.77 | $7.97 | $8.43 | 2.51M |
| 9/8/2026 | $7.50 | $8.31 | $7.40 | $8.25 | 3.19M |
| 9/4/2026 | $6.90 | $7.57 | $6.90 | $7.42 | 1.48M |
| 9/3/2026 | $6.53 | $7.22 | $6.53 | $7.10 | 1.65M |
| 9/2/2026 | $6.30 | $6.65 | $6.20 | $6.51 | 868,112 |
| 9/1/2026 | $6.33 | $6.52 | $6.22 | $6.25 | 644,810 |
| 8/31/2026 | $6.42 | $6.58 | $6.18 | $6.46 | 1.36M |
| 8/28/2026 | $6.67 | $6.75 | $6.14 | $6.29 | 1.55M |
| 8/27/2026 | $6.89 | $7.16 | $6.66 | $6.67 | 1.59M |
| 8/26/2026 | $6.59 | $6.92 | $6.55 | $6.80 | 962,285 |
| 8/25/2026 | $6.41 | $6.79 | $6.01 | $6.73 | 2.02M |
| 8/24/2026 | $6.26 | $6.70 | $6.17 | $6.35 | 2.64M |
| 8/21/2026 | $6.45 | $6.70 | $6.12 | $6.13 | 1.96M |
| 8/20/2026 | $6.18 | $6.60 | $6.05 | $6.40 | 1.99M |
| 8/19/2026 | $5.83 | $6.44 | $5.72 | $6.03 | 2.76M |
| 8/18/2026 | $5.29 | $6.09 | $5.21 | $5.89 | 3.27M |
| 8/17/2026 | $5.45 | $5.60 | $5.14 | $5.39 | 3.13M |
| 8/14/2026 | $5.84 | $5.91 | $5.17 | $5.61 | 3.34M |
| 8/13/2026 | $5.85 | $6.57 | $5.67 | $5.70 | 6.49M |
| 8/12/2026 | $7.50 | $8.04 | $7.38 | $7.86 | 2.71M |
| 8/11/2026 | $7.16 | $7.49 | $6.80 | $7.39 | 1.16M |
| 8/10/2026 | $7.55 | $7.70 | $6.78 | $6.92 | 810,700 |
| 8/7/2026 | $7.30 | $7.98 | $7.30 | $7.71 | 906,000 |
| 8/6/2026 | $7.45 | $7.45 | $7.04 | $7.19 | 609,482 |
| 8/5/2026 | $7.55 | $7.63 | $7.29 | $7.39 | 467,411 |
| 8/4/2026 | $6.97 | $7.45 | $6.88 | $7.42 | 653,700 |
| 8/3/2026 | $6.51 | $6.96 | $6.50 | $6.94 | 506,008 |
| 7/31/2026 | $6.95 | $7.11 | $6.39 | $6.67 | 864,200 |
| 7/30/2026 | $6.87 | $7.42 | $6.77 | $7.07 | 964,669 |
| 7/29/2026 | $6.92 | $7.10 | $6.60 | $6.60 | 645,696 |
| 7/28/2026 | $6.76 | $7.20 | $6.46 | $7.08 | 879,929 |
| 7/27/2026 | $7.70 | $7.87 | $6.65 | $6.88 | 2.00M |
| 7/24/2026 | $7.30 | $7.60 | $6.90 | $7.47 | 829,038 |
| 7/23/2026 | $7.61 | $7.98 | $7.11 | $7.30 | 752,060 |
| 7/22/2026 | $7.50 | $7.78 | $7.37 | $7.67 | 661,200 |
| 7/21/2026 | $6.73 | $7.60 | $6.53 | $7.54 | 1.51M |
| 7/20/2026 | $7.04 | $7.24 | $6.04 | $6.62 | 2.75M |
| 7/17/2026 | $7.55 | $7.60 | $7.10 | $7.18 | 1.12M |
| 7/16/2026 | $8.22 | $8.47 | $7.75 | $7.87 | 1.58M |
| 7/15/2026 | $7.84 | $8.71 | $7.84 | $8.44 | 1.40M |
| 7/14/2026 | $8.07 | $8.29 | $7.49 | $7.49 | 1.07M |
| 7/13/2026 | $7.96 | $8.69 | $7.85 | $7.94 | 1.78M |
| 7/10/2026 | $7.39 | $8.42 | $7.39 | $7.90 | 1.62M |
| 7/9/2026 | $7.38 | $8.03 | $6.91 | $7.45 | 1.29M |
| 7/8/2026 | $8.10 | $8.15 | $6.66 | $7.41 | 4.11M |
| 7/7/2026 | $10.68 | $10.94 | $8.00 | $8.06 | 4.86M |
| 7/6/2026 | $12.96 | $13.20 | $10.80 | $10.88 | 1.17M |
| 7/2/2026 | $12.45 | $13.70 | $12.04 | $12.30 | 853,519 |
| 7/1/2026 | $13.42 | $13.74 | $11.59 | $11.78 | 1.02M |
| 6/30/2026 | $13.28 | $13.73 | $13.00 | $13.42 | 961,521 |
| 6/29/2026 | $11.10 | $13.04 | $11.10 | $13.00 | 922,557 |
| 6/26/2026 | $10.39 | $11.35 | $10.26 | $10.86 | 957,754 |