Register for streaming realtime charts, analysis tools, and prices.
SECYF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 8.37 | 0.16 | 1.91% | 8.37 | 8.37 | 8.29 | 1,404 |
| May 14 2024 | 8.213 | 0.00 | 0.00% | 8.213 | 8.213 | 8.213 | 0 |
| May 13 2024 | 8.213 | 0.02 | 0.28% | 8.20 | 8.213 | 8.20 | 2,666 |
| May 10 2024 | 8.19 | 0.03 | 0.37% | 8.29 | 8.29 | 8.16 | 15,191 |
| May 09 2024 | 8.1596 | -0.07 | -0.86% | 8.18 | 8.18 | 8.1596 | 21,709 |
| May 08 2024 | 8.23 | 0.00 | 0.00% | 8.23 | 8.23 | 8.23 | 0 |
| May 07 2024 | 8.23 | -0.09 | -1.08% | 8.22 | 8.23 | 8.22 | 11,358 |
| May 06 2024 | 8.32 | 0.08 | 1.00% | 8.345 | 8.36 | 8.32 | 6,089 |
| May 03 2024 | 8.2373 | -0.07 | -0.87% | 8.42 | 8.42 | 8.2373 | 81,556 |
| May 02 2024 | 8.31 | -0.10 | -1.19% | 8.375 | 8.423 | 8.22 | 9,762 |
| May 01 2024 | 8.41 | -0.03 | -0.36% | 8.3675 | 8.41 | 8.30 | 29,229 |
| Apr 30 2024 | 8.44 | -0.13 | -1.52% | 8.49 | 8.52 | 8.44 | 40,261 |
| Apr 29 2024 | 8.57 | 0.08 | 0.94% | 8.59 | 8.59 | 8.5515 | 4,044 |
| Apr 26 2024 | 8.49 | 0.03 | 0.35% | 8.51 | 8.54 | 8.43 | 1,015 |
| Apr 25 2024 | 8.46 | 0.31 | 3.80% | 8.22 | 8.46 | 8.22 | 11,059 |
| Apr 24 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.15 | 8.15 | 0 |
| Apr 23 2024 | 8.15 | 0.11 | 1.37% | 8.00 | 8.15 | 8.00 | 63,871 |
| Apr 22 2024 | 8.04 | 0.05 | 0.63% | 8.05 | 8.05 | 8.04 | 200 |
| Apr 19 2024 | 7.99 | 0.02 | 0.25% | 7.93 | 7.99 | 7.93 | 2,967 |
| Apr 18 2024 | 7.97 | -0.20 | -2.45% | 8.17 | 8.17 | 7.97 | 153,219 |
| Apr 17 2024 | 8.17 | 0.14 | 1.74% | 8.05 | 8.17 | 7.97 | 1,905 |
| Apr 16 2024 | 8.03 | -0.24 | -2.90% | 8.04 | 8.09 | 8.00 | 10,131 |
| Apr 15 2024 | 8.27 | -0.12 | -1.43% | 8.40 | 8.46 | 8.27 | 2,862 |
| Apr 12 2024 | 8.39 | -0.26 | -3.01% | 8.51 | 8.51 | 8.39 | 87,277 |
| Apr 11 2024 | 8.65 | 0.08 | 0.93% | 8.64 | 8.68 | 8.64 | 780 |
| Apr 10 2024 | 8.57 | 0.05 | 0.59% | 8.5285 | 8.57 | 8.5285 | 56,961 |
| Apr 09 2024 | 8.52 | -0.12 | -1.39% | 8.66 | 8.69 | 8.4899 | 12,273 |
| Apr 08 2024 | 8.64 | 0.08 | 0.93% | 8.57 | 8.67 | 8.57 | 12,740 |
| Apr 05 2024 | 8.56 | 0.01 | 0.12% | 8.55 | 8.56 | 8.51 | 1,715 |
| Apr 04 2024 | 8.55 | 0.05 | 0.59% | 8.55 | 8.55 | 8.53 | 6,563 |
| Apr 03 2024 | 8.50 | 0.04 | 0.47% | 8.53 | 8.57 | 8.50 | 7,200 |
| Apr 02 2024 | 8.46 | 0.05 | 0.59% | 8.3893 | 8.46 | 8.3893 | 164,335 |
| Apr 01 2024 | 8.41 | 0.09 | 1.08% | 8.2339 | 8.41 | 8.2339 | 1,152 |
| Mar 28 2024 | 8.32 | 0.08 | 0.97% | 8.3001 | 8.34 | 8.3001 | 4,121 |
| Mar 27 2024 | 8.24 | -0.11 | -1.32% | 8.25 | 8.25 | 8.24 | 376 |
| Mar 26 2024 | 8.35 | 0.00 | 0.00% | 8.35 | 8.35 | 8.35 | 0 |
| Mar 25 2024 | 8.35 | -0.03 | -0.34% | 8.38 | 8.38 | 8.35 | 11,247 |
| Mar 22 2024 | 8.3785 | -0.01 | -0.14% | 8.3701 | 8.38 | 8.37 | 26,143 |
| Mar 21 2024 | 8.39 | -0.03 | -0.36% | 8.49 | 8.49 | 8.39 | 480 |
| Mar 20 2024 | 8.42 | 0.00 | 0.00% | 8.34 | 8.42 | 8.34 | 639 |
| Mar 19 2024 | 8.42 | -0.17 | -1.98% | 8.49 | 8.53 | 8.42 | 2,016 |
| Mar 18 2024 | 8.59 | 0.09 | 1.06% | 8.575 | 8.59 | 8.573 | 5,328 |
| Mar 15 2024 | 8.50 | 0.05 | 0.57% | 8.5185 | 8.53 | 8.50 | 10,832 |
| Mar 14 2024 | 8.4515 | -0.04 | -0.48% | 8.45 | 8.4515 | 8.45 | 709 |
| Mar 13 2024 | 8.492 | 0.02 | 0.26% | 8.51 | 8.51 | 8.4773 | 79,053 |
| Mar 12 2024 | 8.47 | 0.04 | 0.47% | 8.47 | 8.484 | 8.47 | 89,708 |
| Mar 11 2024 | 8.43 | 0.00 | 0.00% | 8.43 | 8.43 | 8.43 | 0 |
| Mar 08 2024 | 8.43 | 0.00 | 0.00% | 8.43 | 8.43 | 8.43 | 0 |
| Mar 07 2024 | 8.43 | -0.02 | -0.24% | 8.4301 | 8.4301 | 8.43 | 69,960 |
| Mar 06 2024 | 8.45 | 0.13 | 1.56% | 8.46 | 8.47 | 8.42 | 6,089 |
| Mar 05 2024 | 8.32 | -0.07 | -0.83% | 8.39 | 8.39 | 8.27 | 69,214 |
| Mar 04 2024 | 8.39 | 0.07 | 0.84% | 8.41 | 8.503 | 8.3825 | 32,375 |
| Mar 01 2024 | 8.32 | 0.00 | 0.00% | 8.31 | 8.42 | 8.30 | 32,829 |
| Feb 29 2024 | 8.32 | 0.12 | 1.46% | 8.26 | 8.35 | 8.26 | 225,321 |
| Feb 28 2024 | 8.20 | 0.00 | 0.00% | 8.21 | 8.223 | 8.20 | 85,010 |
| Feb 27 2024 | 8.20 | 0.28 | 3.54% | 8.0636 | 8.26 | 8.0636 | 38,887 |
| Feb 26 2024 | 7.92 | -0.05 | -0.65% | 7.9273 | 8.00 | 7.83 | 52,649 |
| Feb 23 2024 | 7.9715 | 0.11 | 1.42% | 7.81 | 7.98 | 7.81 | 166,020 |
| Feb 22 2024 | 7.86 | -0.06 | -0.76% | 7.86 | 7.86 | 7.86 | 195,739 |
| Feb 21 2024 | 7.92 | 0.06 | 0.73% | 7.87 | 7.9614 | 7.87 | 439,258 |
| Feb 20 2024 | 7.8625 | -0.03 | -0.38% | 7.8658 | 7.9109 | 7.8088 | 162,280 |
| Feb 16 2024 | 7.8921 | 0.09 | 1.20% | 7.83 | 7.8921 | 7.83 | 19,914 |
