Second Bancorp Inc (SECD) Historical Stock Data
Historical Data
In the past 30 trading days, SECD is up 0.15% a day on average. There have been 16 days where Second Bancorp Inc closed green and 14 days where SECD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2004-06-30 | 31.60 | 31.31 | ↓$0.29 (-0.92%) | 31.22 | 32.15 | 12.84K |
| 2004-06-29 | 30.94 | 31.48 | ↑$0.54 (1.75%) | 30.83 | 31.57 | 7.73K |
| 2004-06-28 | 30.54 | 31.21 | ↑$0.67 (2.19%) | 30.52 | 31.21 | 15.35K |
| 2004-06-25 | 30.76 | 30.11 | ↓$0.65 (-2.11%) | 30.11 | 31.23 | 83.43K |
| 2004-06-24 | 31.50 | 31.07 | ↓$0.43 (-1.37%) | 31.07 | 31.50 | 14.72K |
| 2004-06-23 | 31.75 | 31.00 | ↓$0.75 (-2.36%) | 30.96 | 31.84 | 17.79K |
| 2004-06-22 | 31.03 | 30.86 | ↓$0.17 (-0.55%) | 30.86 | 31.40 | 25.59K |
| 2004-06-21 | 31.20 | 31.13 | ↓$0.07 (-0.22%) | 31.13 | 31.45 | 11.79K |
| 2004-06-18 | 31.64 | 31.35 | ↓$0.29 (-0.92%) | 31.21 | 31.70 | 30.75K |
| 2004-06-17 | 31.58 | 31.24 | ↓$0.34 (-1.08%) | 31.09 | 31.64 | 17.93K |
| 2004-06-16 | 31.41 | 31.54 | ↑$0.13 (0.41%) | 31.40 | 31.86 | 14.12K |
| 2004-06-15 | 31.78 | 31.76 | ↓$0.01 (-0.05%) | 31.50 | 32.07 | 16.72K |
| 2004-06-14 | 32.01 | 31.60 | ↓$0.41 (-1.28%) | 31.60 | 32.10 | 20.75K |
| 2004-06-10 | 32.17 | 32.13 | ↓$0.04 (-0.12%) | 32.01 | 32.51 | 16.44K |
| 2004-06-09 | 32.43 | 31.83 | ↓$0.60 (-1.85%) | 31.83 | 32.43 | 7.27K |
| 2004-06-08 | 32.47 | 32.16 | ↓$0.31 (-0.95%) | 32.15 | 32.51 | 12.12K |
| 2004-06-07 | 32.13 | 32.53 | ↑$0.41 (1.26%) | 31.95 | 32.59 | 12.46K |
| 2004-06-04 | 32.00 | 32.16 | ↑$0.16 (0.50%) | 31.78 | 32.16 | 21.78K |
| 2004-06-03 | 32.32 | 31.85 | ↓$0.47 (-1.45%) | 31.85 | 32.33 | 11.47K |
| 2004-06-02 | 31.86 | 32.30 | ↑$0.44 (1.38%) | 31.86 | 32.47 | 10.72K |
| 2004-06-01 | 31.92 | 32.14 | ↑$0.22 (0.69%) | 31.47 | 32.18 | 10.35K |
| 2004-05-28 | 31.71 | 32.03 | ↑$0.32 (1.01%) | 31.63 | 32.20 | 10K |
| 2004-05-27 | 31.35 | 31.91 | ↑$0.56 (1.79%) | 31.35 | 32.03 | 15.82K |
| 2004-05-26 | 31.48 | 31.74 | ↑$0.26 (0.83%) | 30.98 | 31.84 | 20.83K |
| 2004-05-25 | 30.70 | 31.35 | ↑$0.65 (2.12%) | 30.16 | 31.35 | 21.60K |
| 2004-05-24 | 30.15 | 30.68 | ↑$0.54 (1.77%) | 30.15 | 30.92 | 5.16K |
| 2004-05-21 | 29.80 | 30.42 | ↑$0.62 (2.08%) | 29.78 | 30.42 | 3.92K |
| 2004-05-20 | 29.81 | 29.82 | ↑$0.01 (0.03%) | 29.53 | 29.85 | 15.20K |
| 2004-05-19 | 29.58 | 29.63 | ↑$0.05 (0.17%) | 29.58 | 30.17 | 19.25K |
| 2004-05-18 | 29.18 | 29.69 | ↑$0.51 (1.75%) | 29.18 | 29.70 | 7.05K |
Create an account or log in to view more rows.
$SECD push baby push!
$SECD Very bullish action
$SECD get ready bears and bulls
$SECD somebody knows something
$SECD must buyyy
$SECD holdddd it tight yall
$SECD LFFGG
$SECD Starting a small position
$SECD This stock is the golden ticket.
$SECD Getting ready for market open.