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.

DateOpenCloseChangeLowHighVolume
2004-06-3031.6031.31↓$0.29 (-0.92%)31.2232.1512.84K
2004-06-2930.9431.48↑$0.54 (1.75%)30.8331.577.73K
2004-06-2830.5431.21↑$0.67 (2.19%)30.5231.2115.35K
2004-06-2530.7630.11↓$0.65 (-2.11%)30.1131.2383.43K
2004-06-2431.5031.07↓$0.43 (-1.37%)31.0731.5014.72K
2004-06-2331.7531.00↓$0.75 (-2.36%)30.9631.8417.79K
2004-06-2231.0330.86↓$0.17 (-0.55%)30.8631.4025.59K
2004-06-2131.2031.13↓$0.07 (-0.22%)31.1331.4511.79K
2004-06-1831.6431.35↓$0.29 (-0.92%)31.2131.7030.75K
2004-06-1731.5831.24↓$0.34 (-1.08%)31.0931.6417.93K
2004-06-1631.4131.54↑$0.13 (0.41%)31.4031.8614.12K
2004-06-1531.7831.76↓$0.01 (-0.05%)31.5032.0716.72K
2004-06-1432.0131.60↓$0.41 (-1.28%)31.6032.1020.75K
2004-06-1032.1732.13↓$0.04 (-0.12%)32.0132.5116.44K
2004-06-0932.4331.83↓$0.60 (-1.85%)31.8332.437.27K
2004-06-0832.4732.16↓$0.31 (-0.95%)32.1532.5112.12K
2004-06-0732.1332.53↑$0.41 (1.26%)31.9532.5912.46K
2004-06-0432.0032.16↑$0.16 (0.50%)31.7832.1621.78K
2004-06-0332.3231.85↓$0.47 (-1.45%)31.8532.3311.47K
2004-06-0231.8632.30↑$0.44 (1.38%)31.8632.4710.72K
2004-06-0131.9232.14↑$0.22 (0.69%)31.4732.1810.35K
2004-05-2831.7132.03↑$0.32 (1.01%)31.6332.2010K
2004-05-2731.3531.91↑$0.56 (1.79%)31.3532.0315.82K
2004-05-2631.4831.74↑$0.26 (0.83%)30.9831.8420.83K
2004-05-2530.7031.35↑$0.65 (2.12%)30.1631.3521.60K
2004-05-2430.1530.68↑$0.54 (1.77%)30.1530.925.16K
2004-05-2129.8030.42↑$0.62 (2.08%)29.7830.423.92K
2004-05-2029.8129.82↑$0.01 (0.03%)29.5329.8515.20K
2004-05-1929.5829.63↑$0.05 (0.17%)29.5830.1719.25K
2004-05-1829.1829.69↑$0.51 (1.75%)29.1829.707.05K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$SECD Not Selling
Hodling for thousands!

0 Like Report
SayMyName

$SECD I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report