Secoo Holding Ltd NASDAQ:SECO Historical Prices

Below are the 1625 trading days of historical prices for SECO.

#	Exchange	Symbol	Date	Open	High	Low	Close
1625	NASDAQ	SECO	Fri, Mar 8, 2024	0.47	0.49	0.47	0.49
1624	NASDAQ	SECO	Thu, Mar 7, 2024	0.44	0.47	0.44	0.45
1623	NASDAQ	SECO	Wed, Mar 6, 2024	0.43	0.47	0.43	0.44
1622	NASDAQ	SECO	Tue, Mar 5, 2024	0.46	0.46	0.43	0.43
1621	NASDAQ	SECO	Mon, Mar 4, 2024	0.45	0.46	0.44	0.45
1620	NASDAQ	SECO	Fri, Mar 1, 2024	0.51	0.51	0.43	0.46
1619	NASDAQ	SECO	Thu, Feb 29, 2024	0.50	0.52	0.48	0.48
1618	NASDAQ	SECO	Wed, Feb 28, 2024	0.47	0.55	0.47	0.47
1617	NASDAQ	SECO	Tue, Feb 27, 2024	0.46	0.52	0.46	0.49
1616	NASDAQ	SECO	Mon, Feb 26, 2024	0.48	0.49	0.46	0.46
1615	NASDAQ	SECO	Fri, Feb 23, 2024	0.47	0.50	0.47	0.49
1614	NASDAQ	SECO	Thu, Feb 22, 2024	0.52	0.56	0.48	0.50
1613	NASDAQ	SECO	Wed, Feb 21, 2024	0.54	0.60	0.52	0.54
1612	NASDAQ	SECO	Tue, Feb 20, 2024	0.55	0.62	0.51	0.55
1611	NASDAQ	SECO	Fri, Feb 16, 2024	0.56	0.68	0.53	0.59
1610	NASDAQ	SECO	Thu, Feb 15, 2024	0.58	0.84	0.56	0.59
1609	NASDAQ	SECO	Wed, Feb 14, 2024	0.48	0.65	0.48	0.56
1608	NASDAQ	SECO	Tue, Feb 13, 2024	0.46	0.55	0.45	0.52
1607	NASDAQ	SECO	Mon, Feb 12, 2024	0.43	0.50	0.42	0.49
1606	NASDAQ	SECO	Fri, Feb 9, 2024	0.45	0.51	0.43	0.45
1605	NASDAQ	SECO	Thu, Feb 8, 2024	0.48	0.62	0.43	0.53
1604	NASDAQ	SECO	Wed, Feb 7, 2024	0.45	0.45	0.41	0.42
1603	NASDAQ	SECO	Tue, Feb 6, 2024	0.41	0.42	0.40	0.42
1602	NASDAQ	SECO	Mon, Feb 5, 2024	0.41	0.42	0.40	0.41
1601	NASDAQ	SECO	Fri, Feb 2, 2024	0.40	0.42	0.40	0.40
1600	NASDAQ	SECO	Thu, Feb 1, 2024	0.42	0.42	0.40	0.40
1599	NASDAQ	SECO	Wed, Jan 31, 2024	0.39	0.42	0.39	0.42
1598	NASDAQ	SECO	Tue, Jan 30, 2024	0.39	0.43	0.39	0.42
1597	NASDAQ	SECO	Mon, Jan 29, 2024	0.41	0.44	0.39	0.40
1596	NASDAQ	SECO	Fri, Jan 26, 2024	0.44	0.47	0.38	0.41
1595	NASDAQ	SECO	Thu, Jan 25, 2024	0.49	0.49	0.42	0.44
1594	NASDAQ	SECO	Wed, Jan 24, 2024	0.46	0.49	0.42	0.47
1593	NASDAQ	SECO	Tue, Jan 23, 2024	0.42	0.49	0.42	0.46
1592	NASDAQ	SECO	Mon, Jan 22, 2024	0.46	0.51	0.45	0.49
1591	NASDAQ	SECO	Fri, Jan 19, 2024	0.44	0.57	0.44	0.52
1590	NASDAQ	SECO	Thu, Jan 18, 2024	0.46	0.48	0.45	0.47
1589	NASDAQ	SECO	Wed, Jan 17, 2024	0.46	0.48	0.43	0.48
1588	NASDAQ	SECO	Tue, Jan 16, 2024	0.50	0.50	0.46	0.46
1587	NASDAQ	SECO	Fri, Jan 12, 2024	0.48	0.52	0.48	0.50
1586	NASDAQ	SECO	Thu, Jan 11, 2024	0.50	0.53	0.47	0.52
1585	NASDAQ	SECO	Wed, Jan 10, 2024	0.52	0.55	0.50	0.52
1584	NASDAQ	SECO	Tue, Jan 9, 2024	0.56	0.57	0.54	0.55
1583	NASDAQ	SECO	Mon, Jan 8, 2024	0.56	0.60	0.54	0.55
1582	NASDAQ	SECO	Fri, Jan 5, 2024	0.58	0.60	0.58	0.60
1581	NASDAQ	SECO	Thu, Jan 4, 2024	0.63	0.63	0.59	0.60
1580	NASDAQ	SECO	Wed, Jan 3, 2024	0.53	0.65	0.50	0.65
1579	NASDAQ	SECO	Tue, Jan 2, 2024	0.55	0.56	0.48	0.53
1578	NASDAQ	SECO	Fri, Dec 29, 2023	0.62	0.64	0.53	0.57
1577	NASDAQ	SECO	Thu, Dec 28, 2023	0.53	0.60	0.53	0.56
1576	NASDAQ	SECO	Wed, Dec 27, 2023	0.52	0.55	0.51	0.52
1575	NASDAQ	SECO	Tue, Dec 26, 2023	0.52	0.54	0.50	0.52
1574	NASDAQ	SECO	Fri, Dec 22, 2023	0.48	0.58	0.44	0.54
1573	NASDAQ	SECO	Thu, Dec 21, 2023	0.52	0.56	0.49	0.50
1572	NASDAQ	SECO	Wed, Dec 20, 2023	0.62	0.70	0.51	0.51
1571	NASDAQ	SECO	Tue, Dec 19, 2023	0.50	0.73	0.48	0.71
1570	NASDAQ	SECO	Mon, Dec 18, 2023	0.50	0.51	0.46	0.47
1569	NASDAQ	SECO	Fri, Dec 15, 2023	0.47	0.49	0.47	0.47
1568	NASDAQ	SECO	Thu, Dec 14, 2023	0.40	0.48	0.39	0.46
1567	NASDAQ	SECO	Wed, Dec 13, 2023	0.39	0.41	0.35	0.38
1566	NASDAQ	SECO	Tue, Dec 12, 2023	0.41	0.41	0.37	0.37
1565	NASDAQ	SECO	Mon, Dec 11, 2023	0.44	0.44	0.40	0.41
1564	NASDAQ	SECO	Fri, Dec 8, 2023	0.46	0.46	0.43	0.44
1563	NASDAQ	SECO	Thu, Dec 7, 2023	0.45	0.47	0.44	0.44
1562	NASDAQ	SECO	Wed, Dec 6, 2023	0.47	0.49	0.45	0.46
1561	NASDAQ	SECO	Tue, Dec 5, 2023	0.48	0.50	0.43	0.46
1560	NASDAQ	SECO	Mon, Dec 4, 2023	0.49	0.50	0.47	0.48
1559	NASDAQ	SECO	Fri, Dec 1, 2023	0.51	0.52	0.49	0.50
1558	NASDAQ	SECO	Thu, Nov 30, 2023	0.58	0.60	0.49	0.52
1557	NASDAQ	SECO	Wed, Nov 29, 2023	0.50	0.58	0.50	0.55
1556	NASDAQ	SECO	Tue, Nov 28, 2023	0.55	0.57	0.50	0.52
1555	NASDAQ	SECO	Mon, Nov 27, 2023	0.53	0.59	0.49	0.56
1554	NASDAQ	SECO	Fri, Nov 24, 2023	0.54	0.54	0.49	0.51
1553	NASDAQ	SECO	Wed, Nov 22, 2023	0.51	0.55	0.50	0.50
1552	NASDAQ	SECO	Tue, Nov 21, 2023	0.52	0.53	0.47	0.52
1551	NASDAQ	SECO	Mon, Nov 20, 2023	0.57	0.59	0.52	0.53
1550	NASDAQ	SECO	Fri, Nov 17, 2023	0.60	0.63	0.58	0.58
1549	NASDAQ	SECO	Thu, Nov 16, 2023	0.59	0.61	0.55	0.57
1548	NASDAQ	SECO	Wed, Nov 15, 2023	0.62	0.65	0.59	0.60
1547	NASDAQ	SECO	Tue, Nov 14, 2023	0.61	0.64	0.59	0.63
1546	NASDAQ	SECO	Mon, Nov 13, 2023	0.68	0.68	0.60	0.61
1545	NASDAQ	SECO	Fri, Nov 10, 2023	0.63	0.66	0.56	0.59
1544	NASDAQ	SECO	Thu, Nov 9, 2023	0.58	0.69	0.57	0.66
1543	NASDAQ	SECO	Wed, Nov 8, 2023	0.59	0.59	0.52	0.56
1542	NASDAQ	SECO	Tue, Nov 7, 2023	0.67	0.69	0.55	0.58
1541	NASDAQ	SECO	Mon, Nov 6, 2023	0.73	0.75	0.62	0.65
1540	NASDAQ	SECO	Fri, Nov 3, 2023	0.73	0.79	0.71	0.74
1539	NASDAQ	SECO	Thu, Nov 2, 2023	0.82	0.83	0.73	0.74
1538	NASDAQ	SECO	Wed, Nov 1, 2023	0.82	0.82	0.75	0.77
1537	NASDAQ	SECO	Tue, Oct 31, 2023	0.82	0.85	0.75	0.81
1536	NASDAQ	SECO	Mon, Oct 30, 2023	1.00	1.00	0.78	0.86
1535	NASDAQ	SECO	Fri, Oct 27, 2023	0.97	1.10	0.92	0.95
1534	NASDAQ	SECO	Thu, Oct 26, 2023	0.75	1.17	0.72	0.91
1533	NASDAQ	SECO	Wed, Oct 25, 2023	0.79	0.80	0.71	0.75
1532	NASDAQ	SECO	Tue, Oct 24, 2023	1.01	1.07	0.80	0.83
1531	NASDAQ	SECO	Mon, Oct 23, 2023	1.18	1.48	0.99	1.02
1530	NASDAQ	SECO	Fri, Oct 20, 2023	1.57	1.74	1.11	1.15
1529	NASDAQ	SECO	Thu, Oct 19, 2023	1.25	1.84	1.21	1.60
1528	NASDAQ	SECO	Wed, Oct 18, 2023	1.14	1.55	1.11	1.35
1527	NASDAQ	SECO	Tue, Oct 17, 2023	1.05	1.41	1.01	1.11
1526	NASDAQ	SECO	Mon, Oct 16, 2023	0.79	1.54	0.65	1.02
1525	NASDAQ	SECO	Fri, Oct 13, 2023	0.68	0.80	0.55	0.64
1524	NASDAQ	SECO	Thu, Oct 12, 2023	2.15	2.73	0.84	1.02
1523	NASDAQ	SECO	Wed, Oct 11, 2023	0.28	0.40	0.28	0.32
1522	NASDAQ	SECO	Tue, Oct 10, 2023	0.29	0.29	0.29	0.29
1521	NASDAQ	SECO	Mon, Oct 9, 2023	0.31	0.31	0.26	0.29
1520	NASDAQ	SECO	Fri, Oct 6, 2023	0.34	0.34	0.31	0.31
1519	NASDAQ	SECO	Thu, Oct 5, 2023	0.31	0.34	0.31	0.33
1518	NASDAQ	SECO	Wed, Oct 4, 2023	0.34	0.34	0.32	0.33
1517	NASDAQ	SECO	Tue, Oct 3, 2023	0.32	0.35	0.32	0.33
1516	NASDAQ	SECO	Mon, Oct 2, 2023	0.33	0.33	0.31	0.32
1515	NASDAQ	SECO	Fri, Sep 29, 2023	0.33	0.34	0.32	0.33
1514	NASDAQ	SECO	Thu, Sep 28, 2023	0.33	0.34	0.31	0.32
1513	NASDAQ	SECO	Wed, Sep 27, 2023	0.31	0.34	0.31	0.32
1512	NASDAQ	SECO	Tue, Sep 26, 2023	0.32	0.34	0.31	0.31
1511	NASDAQ	SECO	Mon, Sep 25, 2023	0.32	0.35	0.30	0.34
1510	NASDAQ	SECO	Fri, Sep 22, 2023	0.32	0.34	0.30	0.33
1509	NASDAQ	SECO	Thu, Sep 21, 2023	0.33	0.33	0.30	0.30
1508	NASDAQ	SECO	Wed, Sep 20, 2023	0.33	0.39	0.33	0.34
1507	NASDAQ	SECO	Tue, Sep 19, 2023	0.34	0.36	0.33	0.34
1506	NASDAQ	SECO	Mon, Sep 18, 2023	0.35	0.37	0.34	0.34
1505	NASDAQ	SECO	Fri, Sep 15, 2023	0.33	0.38	0.33	0.34
1504	NASDAQ	SECO	Thu, Sep 14, 2023	0.35	0.36	0.33	0.35
1503	NASDAQ	SECO	Wed, Sep 13, 2023	0.35	0.36	0.34	0.35
1502	NASDAQ	SECO	Tue, Sep 12, 2023	0.36	0.37	0.35	0.35
1501	NASDAQ	SECO	Mon, Sep 11, 2023	0.38	0.38	0.38	0.38
1500	NASDAQ	SECO	Fri, Sep 8, 2023	0.42	0.43	0.39	0.39
1499	NASDAQ	SECO	Thu, Sep 7, 2023	0.46	0.47	0.38	0.44
1498	NASDAQ	SECO	Wed, Sep 6, 2023	0.46	0.49	0.46	0.47
1497	NASDAQ	SECO	Tue, Sep 5, 2023	0.46	0.49	0.43	0.45
1496	NASDAQ	SECO	Fri, Sep 1, 2023	0.52	0.53	0.43	0.44
1495	NASDAQ	SECO	Thu, Aug 31, 2023	0.52	0.52	0.49	0.51
1494	NASDAQ	SECO	Wed, Aug 30, 2023	0.54	0.60	0.49	0.52
1493	NASDAQ	SECO	Tue, Aug 29, 2023	0.57	0.62	0.54	0.54
1492	NASDAQ	SECO	Mon, Aug 28, 2023	0.48	0.51	0.48	0.51
1491	NASDAQ	SECO	Fri, Aug 25, 2023	0.48	0.51	0.46	0.49
1490	NASDAQ	SECO	Thu, Aug 24, 2023	0.52	0.53	0.50	0.50
1489	NASDAQ	SECO	Wed, Aug 23, 2023	0.49	0.55	0.49	0.51
1488	NASDAQ	SECO	Tue, Aug 22, 2023	0.51	0.53	0.48	0.51
1487	NASDAQ	SECO	Mon, Aug 21, 2023	0.53	0.56	0.50	0.51
1486	NASDAQ	SECO	Fri, Aug 18, 2023	0.54	0.59	0.52	0.53
1485	NASDAQ	SECO	Thu, Aug 17, 2023	0.58	0.61	0.53	0.59
1484	NASDAQ	SECO	Wed, Aug 16, 2023	0.56	0.59	0.55	0.56
1483	NASDAQ	SECO	Tue, Aug 15, 2023	0.58	0.60	0.53	0.60
1482	NASDAQ	SECO	Mon, Aug 14, 2023	0.61	0.63	0.51	0.56
1481	NASDAQ	SECO	Fri, Aug 11, 2023	0.62	0.63	0.60	0.61
1480	NASDAQ	SECO	Thu, Aug 10, 2023	0.62	0.65	0.60	0.63
1479	NASDAQ	SECO	Wed, Aug 9, 2023	0.61	0.64	0.60	0.60
1478	NASDAQ	SECO	Tue, Aug 8, 2023	0.64	0.65	0.61	0.61
1477	NASDAQ	SECO	Mon, Aug 7, 2023	0.65	0.65	0.62	0.64
1476	NASDAQ	SECO	Fri, Aug 4, 2023	0.67	0.68	0.63	0.65
1475	NASDAQ	SECO	Thu, Aug 3, 2023	0.67	0.67	0.63	0.65
1474	NASDAQ	SECO	Wed, Aug 2, 2023	0.61	0.69	0.60	0.67
1473	NASDAQ	SECO	Tue, Aug 1, 2023	0.67	0.67	0.59	0.64
1472	NASDAQ	SECO	Mon, Jul 31, 2023	0.71	0.71	0.66	0.68
1471	NASDAQ	SECO	Fri, Jul 28, 2023	0.76	0.78	0.66	0.69
1470	NASDAQ	SECO	Thu, Jul 27, 2023	0.80	0.81	0.71	0.75
1469	NASDAQ	SECO	Wed, Jul 26, 2023	0.81	0.84	0.78	0.78
1468	NASDAQ	SECO	Tue, Jul 25, 2023	0.82	0.83	0.80	0.81
1467	NASDAQ	SECO	Mon, Jul 24, 2023	0.82	0.83	0.80	0.83
1466	NASDAQ	SECO	Fri, Jul 21, 2023	0.81	0.84	0.78	0.80
1465	NASDAQ	SECO	Thu, Jul 20, 2023	0.85	0.85	0.82	0.83
1464	NASDAQ	SECO	Wed, Jul 19, 2023	0.90	0.90	0.81	0.85
1463	NASDAQ	SECO	Tue, Jul 18, 2023	0.84	0.88	0.81	0.87
1462	NASDAQ	SECO	Mon, Jul 17, 2023	0.84	0.84	0.80	0.82
1461	NASDAQ	SECO	Fri, Jul 14, 2023	0.80	0.85	0.80	0.83
1460	NASDAQ	SECO	Thu, Jul 13, 2023	0.80	0.83	0.79	0.80
1459	NASDAQ	SECO	Wed, Jul 12, 2023	0.83	0.84	0.80	0.82
1458	NASDAQ	SECO	Tue, Jul 11, 2023	0.80	0.85	0.80	0.83
1457	NASDAQ	SECO	Mon, Jul 10, 2023	0.83	0.84	0.81	0.83
1456	NASDAQ	SECO	Fri, Jul 7, 2023	0.80	0.87	0.80	0.82
1455	NASDAQ	SECO	Thu, Jul 6, 2023	0.83	0.84	0.82	0.84
1454	NASDAQ	SECO	Wed, Jul 5, 2023	0.84	0.88	0.84	0.85
1453	NASDAQ	SECO	Mon, Jul 3, 2023	0.85	0.87	0.83	0.84
1452	NASDAQ	SECO	Fri, Jun 30, 2023	0.84	0.88	0.82	0.88
1451	NASDAQ	SECO	Thu, Jun 29, 2023	0.86	0.88	0.80	0.86
1450	NASDAQ	SECO	Wed, Jun 28, 2023	0.88	0.89	0.75	0.87
1449	NASDAQ	SECO	Tue, Jun 27, 2023	0.84	0.89	0.84	0.88
1448	NASDAQ	SECO	Mon, Jun 26, 2023	0.84	0.88	0.83	0.86
1447	NASDAQ	SECO	Fri, Jun 23, 2023	0.85	0.95	0.82	0.86
1446	NASDAQ	SECO	Thu, Jun 22, 2023	0.85	0.90	0.85	0.88
1445	NASDAQ	SECO	Wed, Jun 21, 2023	0.88	0.91	0.85	0.87
1444	NASDAQ	SECO	Tue, Jun 20, 2023	0.88	0.92	0.87	0.90
1443	NASDAQ	SECO	Fri, Jun 16, 2023	0.97	0.97	0.87	0.89
1442	NASDAQ	SECO	Thu, Jun 15, 2023	0.99	1.10	0.98	1.02
1441	NASDAQ	SECO	Wed, Jun 14, 2023	0.99	1.19	0.98	1.01
1440	NASDAQ	SECO	Tue, Jun 13, 2023	0.87	1.05	0.86	0.97
1439	NASDAQ	SECO	Mon, Jun 12, 2023	0.91	0.93	0.85	0.86
1438	NASDAQ	SECO	Fri, Jun 9, 2023	0.98	0.98	0.85	0.90
1437	NASDAQ	SECO	Thu, Jun 8, 2023	0.84	1.02	0.82	0.96
1436	NASDAQ	SECO	Wed, Jun 7, 2023	0.89	0.89	0.80	0.83
1435	NASDAQ	SECO	Tue, Jun 6, 2023	0.90	1.11	0.82	0.90
1434	NASDAQ	SECO	Mon, Jun 5, 2023	0.80	0.82	0.79	0.80
1433	NASDAQ	SECO	Fri, Jun 2, 2023	0.80	0.84	0.79	0.80
1432	NASDAQ	SECO	Thu, Jun 1, 2023	0.85	0.85	0.79	0.80
1431	NASDAQ	SECO	Wed, May 31, 2023	0.83	0.85	0.81	0.85
1430	NASDAQ	SECO	Tue, May 30, 2023	0.80	0.86	0.79	0.81
1429	NASDAQ	SECO	Fri, May 26, 2023	0.83	0.86	0.80	0.83
1428	NASDAQ	SECO	Thu, May 25, 2023	0.84	0.89	0.79	0.84
1427	NASDAQ	SECO	Wed, May 24, 2023	0.81	0.87	0.80	0.82
1426	NASDAQ	SECO	Tue, May 23, 2023	0.80	0.85	0.79	0.81
1425	NASDAQ	SECO	Mon, May 22, 2023	0.81	0.84	0.78	0.83
1424	NASDAQ	SECO	Fri, May 19, 2023	0.91	0.91	0.82	0.83
1423	NASDAQ	SECO	Thu, May 18, 2023	0.88	0.94	0.84	0.90
1422	NASDAQ	SECO	Wed, May 17, 2023	0.93	0.95	0.83	0.88
1421	NASDAQ	SECO	Tue, May 16, 2023	0.92	0.98	0.90	0.95
1420	NASDAQ	SECO	Mon, May 15, 2023	0.90	0.99	0.89	0.96
1419	NASDAQ	SECO	Fri, May 12, 2023	0.95	0.99	0.90	0.90
1418	NASDAQ	SECO	Thu, May 11, 2023	0.94	1.11	0.90	1.00
1417	NASDAQ	SECO	Wed, May 10, 2023	0.95	1.00	0.92	0.94
1416	NASDAQ	SECO	Tue, May 9, 2023	1.09	1.10	0.95	0.96
1415	NASDAQ	SECO	Mon, May 8, 2023	1.11	1.15	1.01	1.09
1414	NASDAQ	SECO	Fri, May 5, 2023	1.04	1.27	1.03	1.10
1413	NASDAQ	SECO	Thu, May 4, 2023	1.35	1.35	1.10	1.15
1412	NASDAQ	SECO	Wed, May 3, 2023	1.21	1.45	1.05	1.35
1411	NASDAQ	SECO	Tue, May 2, 2023	1.06	1.68	1.00	1.32
1410	NASDAQ	SECO	Mon, May 1, 2023	0.82	1.25	0.75	1.01
1409	NASDAQ	SECO	Fri, Apr 28, 2023	0.74	0.85	0.71	0.80
1408	NASDAQ	SECO	Thu, Apr 27, 2023	0.69	0.72	0.68	0.70
1407	NASDAQ	SECO	Wed, Apr 26, 2023	0.70	0.73	0.68	0.71
1406	NASDAQ	SECO	Tue, Apr 25, 2023	0.70	0.72	0.69	0.70
1405	NASDAQ	SECO	Mon, Apr 24, 2023	0.80	0.80	0.70	0.75
1404	NASDAQ	SECO	Fri, Apr 21, 2023	0.74	0.86	0.66	0.81
1403	NASDAQ	SECO	Thu, Apr 20, 2023	0.82	0.84	0.68	0.73
1402	NASDAQ	SECO	Wed, Apr 19, 2023	0.74	0.84	0.74	0.80
1401	NASDAQ	SECO	Tue, Apr 18, 2023	0.72	0.74	0.68	0.70
1400	NASDAQ	SECO	Mon, Apr 17, 2023	0.73	0.76	0.71	0.72
1399	NASDAQ	SECO	Fri, Apr 14, 2023	0.82	0.82	0.73	0.76
1398	NASDAQ	SECO	Thu, Apr 13, 2023	0.88	0.91	0.80	0.82
1397	NASDAQ	SECO	Wed, Apr 12, 2023	0.93	0.99	0.86	0.91
1396	NASDAQ	SECO	Tue, Apr 11, 2023	1.00	1.15	0.90	0.92
1395	NASDAQ	SECO	Mon, Apr 10, 2023	1.18	1.18	0.92	0.98
1394	NASDAQ	SECO	Thu, Apr 6, 2023	0.85	1.33	0.82	1.21
1393	NASDAQ	SECO	Wed, Apr 5, 2023	1.32	1.37	0.86	0.88
1392	NASDAQ	SECO	Tue, Apr 4, 2023	1.00	1.88	1.00	1.46
1391	NASDAQ	SECO	Mon, Apr 3, 2023	0.59	0.64	0.59	0.61
1390	NASDAQ	SECO	Fri, Mar 31, 2023	0.59	0.61	0.58	0.60
1389	NASDAQ	SECO	Thu, Mar 30, 2023	0.52	0.62	0.52	0.61
1388	NASDAQ	SECO	Wed, Mar 29, 2023	0.54	0.55	0.52	0.54
1387	NASDAQ	SECO	Tue, Mar 28, 2023	0.55	0.56	0.53	0.55
1386	NASDAQ	SECO	Mon, Mar 27, 2023	0.55	0.58	0.54	0.56
1385	NASDAQ	SECO	Fri, Mar 24, 2023	0.59	0.59	0.54	0.56
1384	NASDAQ	SECO	Thu, Mar 23, 2023	0.58	0.60	0.57	0.59
1383	NASDAQ	SECO	Wed, Mar 22, 2023	0.56	0.59	0.54	0.58
1382	NASDAQ	SECO	Tue, Mar 21, 2023	0.57	0.61	0.54	0.56
1381	NASDAQ	SECO	Mon, Mar 20, 2023	0.67	0.68	0.61	0.62
1380	NASDAQ	SECO	Fri, Mar 17, 2023	0.62	0.68	0.62	0.66
1379	NASDAQ	SECO	Thu, Mar 16, 2023	0.58	0.62	0.56	0.62
1378	NASDAQ	SECO	Wed, Mar 15, 2023	0.57	0.59	0.54	0.58
1377	NASDAQ	SECO	Tue, Mar 14, 2023	0.68	0.69	0.60	0.61
1376	NASDAQ	SECO	Mon, Mar 13, 2023	0.71	0.78	0.62	0.69
1375	NASDAQ	SECO	Fri, Mar 10, 2023	0.72	0.81	0.72	0.78
1374	NASDAQ	SECO	Thu, Mar 9, 2023	0.82	0.88	0.71	0.81
1373	NASDAQ	SECO	Wed, Mar 8, 2023	0.90	0.98	0.80	0.87
1372	NASDAQ	SECO	Tue, Mar 7, 2023	1.09	1.09	1.01	1.03
1371	NASDAQ	SECO	Mon, Mar 6, 2023	1.11	1.28	1.05	1.14
1370	NASDAQ	SECO	Fri, Mar 3, 2023	1.60	1.60	0.99	1.00
1369	NASDAQ	SECO	Thu, Mar 2, 2023	1.61	1.68	1.45	1.46
1368	NASDAQ	SECO	Wed, Mar 1, 2023	1.79	1.96	1.72	1.78
1367	NASDAQ	SECO	Tue, Feb 28, 2023	2.12	2.17	1.81	1.84
1366	NASDAQ	SECO	Mon, Feb 27, 2023	2.45	2.60	2.16	2.17
1365	NASDAQ	SECO	Fri, Feb 24, 2023	2.84	2.84	2.56	2.57
1364	NASDAQ	SECO	Thu, Feb 23, 2023	3.11	3.13	2.75	2.93
1363	NASDAQ	SECO	Wed, Feb 22, 2023	3.13	3.27	3.12	3.14
1362	NASDAQ	SECO	Tue, Feb 21, 2023	3.40	3.50	3.08	3.30
1361	NASDAQ	SECO	Fri, Feb 17, 2023	3.54	3.72	3.39	3.69
1360	NASDAQ	SECO	Thu, Feb 16, 2023	3.60	3.84	3.33	3.42
1359	NASDAQ	SECO	Wed, Feb 15, 2023	3.41	3.73	3.40	3.70
1358	NASDAQ	SECO	Tue, Feb 14, 2023	3.00	3.95	2.87	3.52
1357	NASDAQ	SECO	Mon, Feb 13, 2023	2.86	2.93	2.68	2.82
1356	NASDAQ	SECO	Fri, Feb 10, 2023	2.53	3.16	2.50	2.99
1355	NASDAQ	SECO	Thu, Feb 9, 2023	3.54	3.74	2.57	2.65
1354	NASDAQ	SECO	Wed, Feb 8, 2023	3.55	4.18	3.51	3.65
1353	NASDAQ	SECO	Tue, Feb 7, 2023	3.29	3.96	3.17	3.80
1352	NASDAQ	SECO	Mon, Feb 6, 2023	3.84	5.03	3.33	3.77
1351	NASDAQ	SECO	Fri, Feb 3, 2023	1.65	1.78	1.65	1.68
1350	NASDAQ	SECO	Thu, Feb 2, 2023	1.66	1.78	1.64	1.70
1349	NASDAQ	SECO	Wed, Feb 1, 2023	1.68	1.73	1.64	1.65
1348	NASDAQ	SECO	Tue, Jan 31, 2023	1.68	1.78	1.65	1.67
1347	NASDAQ	SECO	Mon, Jan 30, 2023	1.68	1.78	1.66	1.69
1346	NASDAQ	SECO	Fri, Jan 27, 2023	1.76	1.82	1.67	1.74
1345	NASDAQ	SECO	Thu, Jan 26, 2023	1.78	1.81	1.68	1.73
1344	NASDAQ	SECO	Wed, Jan 25, 2023	1.65	1.85	1.65	1.81
1343	NASDAQ	SECO	Tue, Jan 24, 2023	1.70	1.80	1.64	1.69
1342	NASDAQ	SECO	Mon, Jan 23, 2023	1.74	1.81	1.64	1.71
1341	NASDAQ	SECO	Fri, Jan 20, 2023	1.77	1.80	1.67	1.71
1340	NASDAQ	SECO	Thu, Jan 19, 2023	1.84	1.89	1.72	1.75
1339	NASDAQ	SECO	Wed, Jan 18, 2023	1.94	1.95	1.80	1.80
1338	NASDAQ	SECO	Tue, Jan 17, 2023	1.82	1.93	1.82	1.90
1337	NASDAQ	SECO	Fri, Jan 13, 2023	1.79	1.87	1.77	1.80
1336	NASDAQ	SECO	Thu, Jan 12, 2023	1.74	1.95	1.68	1.82
1335	NASDAQ	SECO	Wed, Jan 11, 2023	1.65	1.80	1.61	1.74
1334	NASDAQ	SECO	Tue, Jan 10, 2023	1.74	1.81	1.56	1.62
1333	NASDAQ	SECO	Mon, Jan 9, 2023	1.82	1.90	1.70	1.72
1332	NASDAQ	SECO	Fri, Jan 6, 2023	1.80	1.91	1.71	1.80
1331	NASDAQ	SECO	Thu, Jan 5, 2023	1.80	1.93	1.74	1.84
1330	NASDAQ	SECO	Wed, Jan 4, 2023	1.86	1.89	1.71	1.74
1329	NASDAQ	SECO	Tue, Jan 3, 2023	1.80	1.90	1.73	1.85
1328	NASDAQ	SECO	Fri, Dec 30, 2022	2.06	2.11	1.78	1.86
1327	NASDAQ	SECO	Thu, Dec 29, 2022	2.03	2.24	1.92	2.14
1326	NASDAQ	SECO	Wed, Dec 28, 2022	2.22	2.30	2.10	2.14
1325	NASDAQ	SECO	Tue, Dec 27, 2022	2.29	2.36	2.18	2.26
1324	NASDAQ	SECO	Fri, Dec 23, 2022	2.43	2.44	2.07	2.27
1323	NASDAQ	SECO	Thu, Dec 22, 2022	2.39	2.44	2.08	2.36
1322	NASDAQ	SECO	Wed, Dec 21, 2022	2.11	2.45	1.96	2.28
1321	NASDAQ	SECO	Tue, Dec 20, 2022	2.14	2.25	2.00	2.15
1320	NASDAQ	SECO	Mon, Dec 19, 2022	2.12	2.19	1.96	2.07
1319	NASDAQ	SECO	Fri, Dec 16, 2022	2.00	2.16	1.95	2.00
1318	NASDAQ	SECO	Thu, Dec 15, 2022	2.05	2.19	1.92	2.03
1317	NASDAQ	SECO	Wed, Dec 14, 2022	2.15	2.29	1.92	2.06
1316	NASDAQ	SECO	Tue, Dec 13, 2022	1.86	2.18	1.86	2.15
1315	NASDAQ	SECO	Mon, Dec 12, 2022	1.82	1.99	1.70	1.80
1314	NASDAQ	SECO	Fri, Dec 9, 2022	1.70	2.20	1.70	1.98
1313	NASDAQ	SECO	Thu, Dec 8, 2022	1.86	1.91	1.75	1.83
1312	NASDAQ	SECO	Wed, Dec 7, 2022	1.78	1.98	1.61	1.90
1311	NASDAQ	SECO	Tue, Dec 6, 2022	1.86	1.90	1.70	1.78
1310	NASDAQ	SECO	Mon, Dec 5, 2022	1.94	2.05	1.78	1.84
1309	NASDAQ	SECO	Fri, Dec 2, 2022	1.74	1.98	1.69	1.94
1308	NASDAQ	SECO	Thu, Dec 1, 2022	1.67	1.79	1.62	1.74
1307	NASDAQ	SECO	Wed, Nov 30, 2022	1.57	1.68	1.53	1.67
1306	NASDAQ	SECO	Tue, Nov 29, 2022	2.35	2.47	1.50	1.60
1305	NASDAQ	SECO	Mon, Nov 28, 2022	2.16	2.50	2.16	2.37
1304	NASDAQ	SECO	Fri, Nov 25, 2022	2.80	3.00	2.70	2.80
1303	NASDAQ	SECO	Wed, Nov 23, 2022	2.80	3.00	2.60	2.70
1302	NASDAQ	SECO	Tue, Nov 22, 2022	3.16	3.16	2.80	2.90
1301	NASDAQ	SECO	Mon, Nov 21, 2022	2.82	3.00	2.71	2.77
1300	NASDAQ	SECO	Fri, Nov 18, 2022	2.71	3.00	2.71	3.00
1299	NASDAQ	SECO	Thu, Nov 17, 2022	3.15	3.15	2.60	2.70
1298	NASDAQ	SECO	Wed, Nov 16, 2022	3.10	3.28	2.80	2.90
1297	NASDAQ	SECO	Tue, Nov 15, 2022	3.75	3.75	3.00	3.23
1296	NASDAQ	SECO	Mon, Nov 14, 2022	2.90	3.32	2.85	3.03
1295	NASDAQ	SECO	Fri, Nov 11, 2022	2.50	2.90	2.49	2.72
1294	NASDAQ	SECO	Thu, Nov 10, 2022	2.54	2.60	2.48	2.58
1293	NASDAQ	SECO	Wed, Nov 9, 2022	2.49	2.60	2.41	2.53
1292	NASDAQ	SECO	Tue, Nov 8, 2022	2.60	2.60	2.41	2.52
1291	NASDAQ	SECO	Mon, Nov 7, 2022	2.60	2.70	2.50	2.57
1290	NASDAQ	SECO	Fri, Nov 4, 2022	2.52	2.70	2.40	2.56
1289	NASDAQ	SECO	Thu, Nov 3, 2022	2.59	2.65	2.51	2.56
1288	NASDAQ	SECO	Wed, Nov 2, 2022	2.80	2.80	2.60	2.65
1287	NASDAQ	SECO	Tue, Nov 1, 2022	2.90	2.91	2.66	2.66
1286	NASDAQ	SECO	Mon, Oct 31, 2022	2.76	3.00	2.76	2.88
1285	NASDAQ	SECO	Fri, Oct 28, 2022	2.90	3.00	2.80	2.88
1284	NASDAQ	SECO	Thu, Oct 27, 2022	2.81	3.00	2.68	3.00
1283	NASDAQ	SECO	Wed, Oct 26, 2022	2.90	2.99	2.62	2.98
1282	NASDAQ	SECO	Tue, Oct 25, 2022	2.80	3.14	2.76	3.04
1281	NASDAQ	SECO	Mon, Oct 24, 2022	3.13	3.13	2.55	2.90
1280	NASDAQ	SECO	Fri, Oct 21, 2022	3.15	3.50	3.14	3.31
1279	NASDAQ	SECO	Thu, Oct 20, 2022	3.21	3.43	3.21	3.21
1278	NASDAQ	SECO	Wed, Oct 19, 2022	3.50	3.50	3.14	3.21
1277	NASDAQ	SECO	Tue, Oct 18, 2022	3.35	3.41	3.16	3.34
1276	NASDAQ	SECO	Mon, Oct 17, 2022	3.30	3.43	3.18	3.26
1275	NASDAQ	SECO	Fri, Oct 14, 2022	3.40	3.52	3.30	3.37
1274	NASDAQ	SECO	Thu, Oct 13, 2022	3.39	3.48	3.35	3.41
1273	NASDAQ	SECO	Wed, Oct 12, 2022	3.48	3.58	3.36	3.48
1272	NASDAQ	SECO	Tue, Oct 11, 2022	3.40	3.60	3.15	3.49
1271	NASDAQ	SECO	Mon, Oct 10, 2022	3.54	3.65	3.40	3.41
1270	NASDAQ	SECO	Fri, Oct 7, 2022	3.50	3.80	3.50	3.69
1269	NASDAQ	SECO	Thu, Oct 6, 2022	3.50	3.73	3.36	3.50
1268	NASDAQ	SECO	Wed, Oct 5, 2022	3.78	3.81	3.40	3.55
1267	NASDAQ	SECO	Tue, Oct 4, 2022	3.30	3.80	3.21	3.66
1266	NASDAQ	SECO	Mon, Oct 3, 2022	3.26	3.40	3.16	3.24
1265	NASDAQ	SECO	Fri, Sep 30, 2022	3.20	3.40	3.11	3.15
1264	NASDAQ	SECO	Thu, Sep 29, 2022	3.05	3.30	3.00	3.20
1263	NASDAQ	SECO	Wed, Sep 28, 2022	3.22	3.39	3.14	3.16
1262	NASDAQ	SECO	Tue, Sep 27, 2022	3.20	3.43	3.17	3.17
1261	NASDAQ	SECO	Mon, Sep 26, 2022	3.20	3.43	3.20	3.43
1260	NASDAQ	SECO	Fri, Sep 23, 2022	3.34	3.60	3.22	3.38
1259	NASDAQ	SECO	Thu, Sep 22, 2022	3.45	3.69	3.40	3.44
1258	NASDAQ	SECO	Wed, Sep 21, 2022	3.42	3.59	3.20	3.50
1257	NASDAQ	SECO	Tue, Sep 20, 2022	4.10	4.10	3.42	3.60
1256	NASDAQ	SECO	Mon, Sep 19, 2022	3.61	4.14	3.05	3.97
1255	NASDAQ	SECO	Fri, Sep 16, 2022	2.80	3.90	2.80	3.51
1254	NASDAQ	SECO	Thu, Sep 15, 2022	2.99	4.00	2.80	3.31
1253	NASDAQ	SECO	Wed, Sep 14, 2022	2.66	2.90	2.60	2.60
1252	NASDAQ	SECO	Tue, Sep 13, 2022	2.85	3.10	2.72	2.75
1251	NASDAQ	SECO	Mon, Sep 12, 2022	2.65	2.93	2.65	2.86
1250	NASDAQ	SECO	Fri, Sep 9, 2022	2.65	3.13	2.65	2.88
1249	NASDAQ	SECO	Thu, Sep 8, 2022	2.80	3.10	2.70	3.10
1248	NASDAQ	SECO	Wed, Sep 7, 2022	2.85	3.04	2.70	2.74
1247	NASDAQ	SECO	Tue, Sep 6, 2022	3.02	3.38	2.70	2.83
1246	NASDAQ	SECO	Fri, Sep 2, 2022	3.10	3.10	2.65	2.90
1245	NASDAQ	SECO	Thu, Sep 1, 2022	2.82	2.95	2.65	2.80
1244	NASDAQ	SECO	Wed, Aug 31, 2022	2.75	2.80	2.70	2.70
1243	NASDAQ	SECO	Tue, Aug 30, 2022	2.86	2.86	2.75	2.75
1242	NASDAQ	SECO	Mon, Aug 29, 2022	3.20	3.51	2.80	2.86
1241	NASDAQ	SECO	Fri, Aug 26, 2022	3.30	3.62	3.20	3.28
1240	NASDAQ	SECO	Thu, Aug 25, 2022	3.30	3.55	3.25	3.40
1239	NASDAQ	SECO	Wed, Aug 24, 2022	3.59	3.64	3.30	3.35
1238	NASDAQ	SECO	Tue, Aug 23, 2022	3.03	3.80	2.95	3.70
1237	NASDAQ	SECO	Mon, Aug 22, 2022	2.50	3.28	2.35	3.01
1236	NASDAQ	SECO	Fri, Aug 19, 2022	2.90	2.90	2.36	2.65
1235	NASDAQ	SECO	Thu, Aug 18, 2022	2.31	2.40	2.31	2.32
1234	NASDAQ	SECO	Wed, Aug 17, 2022	2.40	2.43	2.30	2.32
1233	NASDAQ	SECO	Tue, Aug 16, 2022	2.58	2.58	2.43	2.47
1232	NASDAQ	SECO	Mon, Aug 15, 2022	2.80	2.80	2.40	2.51
1231	NASDAQ	SECO	Fri, Aug 12, 2022	2.80	2.82	2.60	2.63
1230	NASDAQ	SECO	Thu, Aug 11, 2022	2.66	2.90	2.59	2.78
1229	NASDAQ	SECO	Wed, Aug 10, 2022	2.80	2.80	2.60	2.66
1228	NASDAQ	SECO	Tue, Aug 9, 2022	3.03	3.03	2.70	2.70
1227	NASDAQ	SECO	Mon, Aug 8, 2022	3.00	3.00	2.64	2.77
1226	NASDAQ	SECO	Fri, Aug 5, 2022	2.86	3.00	2.80	2.88
1225	NASDAQ	SECO	Thu, Aug 4, 2022	2.80	3.19	2.79	3.10
1224	NASDAQ	SECO	Wed, Aug 3, 2022	2.61	3.20	2.60	2.92
1223	NASDAQ	SECO	Tue, Aug 2, 2022	2.40	2.66	2.40	2.63
1222	NASDAQ	SECO	Mon, Aug 1, 2022	2.67	2.80	2.57	2.60
1221	NASDAQ	SECO	Fri, Jul 29, 2022	2.53	2.60	2.49	2.58
1220	NASDAQ	SECO	Thu, Jul 28, 2022	2.68	2.68	2.52	2.60
1219	NASDAQ	SECO	Wed, Jul 27, 2022	2.59	2.69	2.56	2.68
1218	NASDAQ	SECO	Tue, Jul 26, 2022	2.80	2.80	2.45	2.68
1217	NASDAQ	SECO	Mon, Jul 25, 2022	2.57	2.80	2.50	2.78
1216	NASDAQ	SECO	Fri, Jul 22, 2022	2.77	2.77	2.51	2.57
1215	NASDAQ	SECO	Thu, Jul 21, 2022	2.77	3.00	2.60	2.69
1214	NASDAQ	SECO	Wed, Jul 20, 2022	2.64	3.00	2.63	2.86
1213	NASDAQ	SECO	Tue, Jul 19, 2022	2.30	3.00	2.27	2.83
1212	NASDAQ	SECO	Mon, Jul 18, 2022	2.35	2.70	2.32	2.46
1211	NASDAQ	SECO	Fri, Jul 15, 2022	2.60	2.60	2.40	2.42
1210	NASDAQ	SECO	Thu, Jul 14, 2022	2.40	2.66	2.18	2.59
1209	NASDAQ	SECO	Wed, Jul 13, 2022	2.28	2.56	2.23	2.50
1208	NASDAQ	SECO	Tue, Jul 12, 2022	2.49	2.49	2.30	2.47
1207	NASDAQ	SECO	Mon, Jul 11, 2022	2.40	2.49	2.21	2.46
1206	NASDAQ	SECO	Fri, Jul 8, 2022	2.30	2.59	2.21	2.40
1205	NASDAQ	SECO	Thu, Jul 7, 2022	2.40	2.40	2.25	2.39
1204	NASDAQ	SECO	Wed, Jul 6, 2022	2.48	2.55	2.21	2.30
1203	NASDAQ	SECO	Tue, Jul 5, 2022	2.35	2.59	2.20	2.36
1202	NASDAQ	SECO	Fri, Jul 1, 2022	2.20	2.40	2.13	2.28
1201	NASDAQ	SECO	Thu, Jun 30, 2022	2.08	2.60	2.05	2.24
1200	NASDAQ	SECO	Wed, Jun 29, 2022	2.32	2.40	2.01	2.32
1199	NASDAQ	SECO	Tue, Jun 28, 2022	2.40	2.70	2.40	2.40
1198	NASDAQ	SECO	Mon, Jun 27, 2022	2.54	2.79	2.31	2.50
1197	NASDAQ	SECO	Fri, Jun 24, 2022	2.50	2.60	2.31	2.58
1196	NASDAQ	SECO	Thu, Jun 23, 2022	2.53	2.69	2.46	2.57
1195	NASDAQ	SECO	Wed, Jun 22, 2022	2.79	2.90	2.45	2.50
1194	NASDAQ	SECO	Tue, Jun 21, 2022	2.80	2.90	2.60	2.62
1193	NASDAQ	SECO	Fri, Jun 17, 2022	2.60	3.00	2.30	2.87
1192	NASDAQ	SECO	Thu, Jun 16, 2022	2.48	2.48	2.25	2.30
1191	NASDAQ	SECO	Wed, Jun 15, 2022	2.30	2.53	2.25	2.25
1190	NASDAQ	SECO	Tue, Jun 14, 2022	2.61	2.61	2.21	2.37
1189	NASDAQ	SECO	Mon, Jun 13, 2022	2.63	2.66	2.20	2.36
1188	NASDAQ	SECO	Fri, Jun 10, 2022	2.90	3.00	2.60	2.65
1187	NASDAQ	SECO	Thu, Jun 9, 2022	2.70	3.69	2.59	2.86
1186	NASDAQ	SECO	Wed, Jun 8, 2022	2.40	2.74	2.38	2.70
1185	NASDAQ	SECO	Tue, Jun 7, 2022	2.25	2.69	2.25	2.40
1184	NASDAQ	SECO	Mon, Jun 6, 2022	2.25	2.69	2.25	2.69
1183	NASDAQ	SECO	Fri, Jun 3, 2022	2.20	2.40	2.20	2.23
1182	NASDAQ	SECO	Thu, Jun 2, 2022	2.45	2.45	2.22	2.29
1181	NASDAQ	SECO	Wed, Jun 1, 2022	2.22	2.35	2.22	2.30
1180	NASDAQ	SECO	Tue, May 31, 2022	2.73	2.73	2.30	2.35
1179	NASDAQ	SECO	Fri, May 27, 2022	2.40	2.40	2.26	2.30
1178	NASDAQ	SECO	Thu, May 26, 2022	2.20	2.34	2.20	2.29
1177	NASDAQ	SECO	Wed, May 25, 2022	2.37	2.40	2.20	2.31
1176	NASDAQ	SECO	Tue, May 24, 2022	2.40	2.40	2.25	2.30
1175	NASDAQ	SECO	Mon, May 23, 2022	2.50	2.59	2.40	2.43
1174	NASDAQ	SECO	Fri, May 20, 2022	2.51	2.66	2.47	2.52
1173	NASDAQ	SECO	Thu, May 19, 2022	2.52	2.65	2.44	2.58
1172	NASDAQ	SECO	Wed, May 18, 2022	2.56	2.60	2.45	2.52
1171	NASDAQ	SECO	Tue, May 17, 2022	2.50	2.75	2.42	2.56
1170	NASDAQ	SECO	Mon, May 16, 2022	2.50	2.52	2.40	2.43
1169	NASDAQ	SECO	Fri, May 13, 2022	2.50	2.69	2.42	2.43
1168	NASDAQ	SECO	Thu, May 12, 2022	2.30	2.45	2.21	2.30
1167	NASDAQ	SECO	Wed, May 11, 2022	2.77	2.78	2.46	2.50
1166	NASDAQ	SECO	Tue, May 10, 2022	2.82	3.09	2.71	2.77
1165	NASDAQ	SECO	Mon, May 9, 2022	3.16	3.16	2.78	2.79
1164	NASDAQ	SECO	Fri, May 6, 2022	3.24	3.30	3.05	3.20
1163	NASDAQ	SECO	Thu, May 5, 2022	3.36	3.40	3.21	3.32
1162	NASDAQ	SECO	Wed, May 4, 2022	3.45	3.54	3.14	3.45
1161	NASDAQ	SECO	Tue, May 3, 2022	3.30	3.52	3.25	3.52
1160	NASDAQ	SECO	Mon, May 2, 2022	3.54	3.54	3.21	3.25
1159	NASDAQ	SECO	Fri, Apr 29, 2022	3.34	3.65	3.34	3.43
1158	NASDAQ	SECO	Thu, Apr 28, 2022	3.44	3.49	3.15	3.34
1157	NASDAQ	SECO	Wed, Apr 27, 2022	3.31	3.67	3.29	3.34
1156	NASDAQ	SECO	Tue, Apr 26, 2022	3.60	3.79	3.21	3.30
1155	NASDAQ	SECO	Mon, Apr 25, 2022	3.44	3.95	3.38	3.70
1154	NASDAQ	SECO	Fri, Apr 22, 2022	3.20	3.43	3.20	3.38
1153	NASDAQ	SECO	Thu, Apr 21, 2022	3.21	3.43	3.21	3.32
1152	NASDAQ	SECO	Wed, Apr 20, 2022	3.21	3.40	3.15	3.23
1151	NASDAQ	SECO	Tue, Apr 19, 2022	3.24	3.27	3.05	3.24
1150	NASDAQ	SECO	Mon, Apr 18, 2022	3.27	3.27	3.10	3.27
1149	NASDAQ	SECO	Thu, Apr 14, 2022	3.36	3.53	3.18	3.25
1148	NASDAQ	SECO	Wed, Apr 13, 2022	3.60	3.60	3.35	3.35
1147	NASDAQ	SECO	Tue, Apr 12, 2022	3.51	3.69	3.40	3.50
1146	NASDAQ	SECO	Mon, Apr 11, 2022	3.65	3.65	3.47	3.47
1145	NASDAQ	SECO	Fri, Apr 8, 2022	3.69	3.80	3.60	3.60
1144	NASDAQ	SECO	Thu, Apr 7, 2022	3.65	3.80	3.53	3.61
1143	NASDAQ	SECO	Wed, Apr 6, 2022	3.60	3.75	3.51	3.62
1142	NASDAQ	SECO	Tue, Apr 5, 2022	3.87	4.00	3.60	3.62
1141	NASDAQ	SECO	Mon, Apr 4, 2022	3.52	4.12	3.51	3.88
1140	NASDAQ	SECO	Fri, Apr 1, 2022	3.46	3.70	3.43	3.49
1139	NASDAQ	SECO	Thu, Mar 31, 2022	3.60	3.80	3.41	3.52
1138	NASDAQ	SECO	Wed, Mar 30, 2022	3.66	3.80	3.52	3.60
1137	NASDAQ	SECO	Tue, Mar 29, 2022	3.65	3.80	3.43	3.70
1136	NASDAQ	SECO	Mon, Mar 28, 2022	3.88	4.04	3.60	3.64
1135	NASDAQ	SECO	Fri, Mar 25, 2022	4.27	4.44	3.90	4.03
1134	NASDAQ	SECO	Thu, Mar 24, 2022	4.80	5.93	4.25	4.56
1133	NASDAQ	SECO	Wed, Mar 23, 2022	4.25	6.90	4.13	4.95
1132	NASDAQ	SECO	Tue, Mar 22, 2022	4.38	4.45	4.20	4.27
1131	NASDAQ	SECO	Mon, Mar 21, 2022	4.69	4.69	4.10	4.35
1130	NASDAQ	SECO	Fri, Mar 18, 2022	4.10	4.78	3.82	4.50
1129	NASDAQ	SECO	Thu, Mar 17, 2022	4.16	4.55	3.70	4.43
1128	NASDAQ	SECO	Wed, Mar 16, 2022	3.85	4.09	3.63	3.98
1127	NASDAQ	SECO	Tue, Mar 15, 2022	3.40	3.60	3.30	3.39
1126	NASDAQ	SECO	Mon, Mar 14, 2022	3.68	3.83	3.30	3.42
1125	NASDAQ	SECO	Fri, Mar 11, 2022	3.70	3.79	3.51	3.65
1124	NASDAQ	SECO	Thu, Mar 10, 2022	4.24	4.24	3.67	3.72
1123	NASDAQ	SECO	Wed, Mar 9, 2022	3.90	4.15	3.50	3.98
1122	NASDAQ	SECO	Tue, Mar 8, 2022	4.08	4.08	3.51	3.75
1121	NASDAQ	SECO	Mon, Mar 7, 2022	3.98	4.36	3.61	3.62
1120	NASDAQ	SECO	Fri, Mar 4, 2022	3.86	4.40	3.75	4.06
1119	NASDAQ	SECO	Thu, Mar 3, 2022	4.20	4.20	3.60	3.71
1118	NASDAQ	SECO	Wed, Mar 2, 2022	4.00	4.69	3.80	4.20
1117	NASDAQ	SECO	Tue, Mar 1, 2022	4.00	4.79	3.62	4.20
1116	NASDAQ	SECO	Mon, Feb 28, 2022	3.28	4.38	3.00	4.00
1115	NASDAQ	SECO	Fri, Feb 25, 2022	3.34	3.34	3.13	3.28
1114	NASDAQ	SECO	Thu, Feb 24, 2022	3.17	3.40	2.91	3.34
1113	NASDAQ	SECO	Wed, Feb 23, 2022	3.60	3.62	3.20	3.30
1112	NASDAQ	SECO	Tue, Feb 22, 2022	3.50	3.51	3.32	3.47
1111	NASDAQ	SECO	Fri, Feb 18, 2022	3.72	3.72	3.45	3.51
1110	NASDAQ	SECO	Thu, Feb 17, 2022	3.73	3.80	3.49	3.55
1109	NASDAQ	SECO	Wed, Feb 16, 2022	3.62	3.83	3.61	3.63
1108	NASDAQ	SECO	Tue, Feb 15, 2022	3.77	3.86	3.53	3.63
1107	NASDAQ	SECO	Mon, Feb 14, 2022	3.70	3.87	3.51	3.62
1106	NASDAQ	SECO	Fri, Feb 11, 2022	3.80	4.10	3.70	3.87
1105	NASDAQ	SECO	Thu, Feb 10, 2022	4.28	4.40	3.91	3.97
1104	NASDAQ	SECO	Wed, Feb 9, 2022	3.91	4.44	3.60	4.10
1103	NASDAQ	SECO	Tue, Feb 8, 2022	3.90	4.00	3.80	3.88
1102	NASDAQ	SECO	Mon, Feb 7, 2022	3.61	4.08	3.61	3.70
1101	NASDAQ	SECO	Fri, Feb 4, 2022	3.51	4.08	3.43	3.60
1100	NASDAQ	SECO	Thu, Feb 3, 2022	3.75	3.84	3.40	3.47
1099	NASDAQ	SECO	Wed, Feb 2, 2022	3.98	4.10	3.54	3.84
1098	NASDAQ	SECO	Tue, Feb 1, 2022	3.90	4.20	3.70	3.90
1097	NASDAQ	SECO	Mon, Jan 31, 2022	3.63	4.27	3.56	3.68
1096	NASDAQ	SECO	Fri, Jan 28, 2022	3.72	4.25	3.35	3.64
1095	NASDAQ	SECO	Thu, Jan 27, 2022	3.93	4.09	3.72	3.80
1094	NASDAQ	SECO	Wed, Jan 26, 2022	3.89	4.30	3.53	3.93
1093	NASDAQ	SECO	Tue, Jan 25, 2022	3.89	4.30	3.55	4.00
1092	NASDAQ	SECO	Mon, Jan 24, 2022	3.89	3.89	3.30	3.75
1091	NASDAQ	SECO	Fri, Jan 21, 2022	3.57	3.80	3.30	3.74
1090	NASDAQ	SECO	Thu, Jan 20, 2022	3.64	3.85	3.43	3.60
1089	NASDAQ	SECO	Wed, Jan 19, 2022	3.59	3.64	3.43	3.60
1088	NASDAQ	SECO	Tue, Jan 18, 2022	3.89	3.90	3.43	3.54
1087	NASDAQ	SECO	Fri, Jan 14, 2022	3.37	3.70	3.37	3.60
1086	NASDAQ	SECO	Thu, Jan 13, 2022	3.95	3.95	3.31	3.49
1085	NASDAQ	SECO	Wed, Jan 12, 2022	3.82	4.28	3.81	3.95
1084	NASDAQ	SECO	Tue, Jan 11, 2022	3.79	4.32	3.70	3.81
1083	NASDAQ	SECO	Mon, Jan 10, 2022	4.06	4.20	3.60	3.71
1082	NASDAQ	SECO	Fri, Jan 7, 2022	4.32	4.50	4.06	4.31
1081	NASDAQ	SECO	Thu, Jan 6, 2022	4.06	4.54	4.00	4.32
1080	NASDAQ	SECO	Wed, Jan 5, 2022	4.45	4.45	4.00	4.06
1079	NASDAQ	SECO	Tue, Jan 4, 2022	4.75	4.75	4.30	4.45
1078	NASDAQ	SECO	Mon, Jan 3, 2022	4.85	4.85	4.35	4.70
1077	NASDAQ	SECO	Fri, Dec 31, 2021	4.70	4.85	4.33	4.80
1076	NASDAQ	SECO	Thu, Dec 30, 2021	3.85	5.00	3.85	4.90
1075	NASDAQ	SECO	Wed, Dec 29, 2021	3.92	4.22	3.80	3.89
1074	NASDAQ	SECO	Tue, Dec 28, 2021	4.40	4.60	3.89	3.89
1073	NASDAQ	SECO	Mon, Dec 27, 2021	3.85	4.82	3.85	4.60
1072	NASDAQ	SECO	Thu, Dec 23, 2021	4.20	4.21	4.14	4.20
1071	NASDAQ	SECO	Wed, Dec 22, 2021	4.01	4.25	4.00	4.20
1070	NASDAQ	SECO	Tue, Dec 21, 2021	3.88	4.25	3.71	4.00
1069	NASDAQ	SECO	Mon, Dec 20, 2021	4.28	4.40	3.83	3.90
1068	NASDAQ	SECO	Fri, Dec 17, 2021	3.86	4.50	3.80	4.30
1067	NASDAQ	SECO	Thu, Dec 16, 2021	3.90	4.14	3.75	3.81
1066	NASDAQ	SECO	Wed, Dec 15, 2021	4.01	4.12	3.55	3.96
1065	NASDAQ	SECO	Tue, Dec 14, 2021	3.88	4.70	3.80	4.00
1064	NASDAQ	SECO	Mon, Dec 13, 2021	5.18	5.18	3.61	4.20
1063	NASDAQ	SECO	Fri, Dec 10, 2021	5.09	5.10	4.71	4.73
1062	NASDAQ	SECO	Thu, Dec 9, 2021	5.05	5.45	5.00	5.04
1061	NASDAQ	SECO	Wed, Dec 8, 2021	5.00	5.49	4.53	5.00
1060	NASDAQ	SECO	Tue, Dec 7, 2021	3.85	5.10	3.70	5.00
1059	NASDAQ	SECO	Mon, Dec 6, 2021	4.69	4.69	3.33	3.85
1058	NASDAQ	SECO	Fri, Dec 3, 2021	5.30	5.30	4.50	4.55
1057	NASDAQ	SECO	Thu, Dec 2, 2021	5.40	5.62	4.80	5.10
1056	NASDAQ	SECO	Wed, Dec 1, 2021	6.54	6.54	5.80	5.90
1055	NASDAQ	SECO	Tue, Nov 30, 2021	6.81	6.81	6.33	6.45
1054	NASDAQ	SECO	Mon, Nov 29, 2021	7.15	7.15	6.81	6.83
1053	NASDAQ	SECO	Fri, Nov 26, 2021	7.10	7.40	6.81	6.99
1052	NASDAQ	SECO	Wed, Nov 24, 2021	7.40	7.50	7.22	7.40
1051	NASDAQ	SECO	Tue, Nov 23, 2021	7.40	7.60	7.11	7.30
1050	NASDAQ	SECO	Mon, Nov 22, 2021	7.81	8.03	7.38	7.40
1049	NASDAQ	SECO	Fri, Nov 19, 2021	8.51	8.51	7.80	7.90
1048	NASDAQ	SECO	Thu, Nov 18, 2021	9.39	9.50	8.30	8.56
1047	NASDAQ	SECO	Wed, Nov 17, 2021	9.10	9.40	9.10	9.39
1046	NASDAQ	SECO	Tue, Nov 16, 2021	9.41	9.41	9.20	9.34
1045	NASDAQ	SECO	Mon, Nov 15, 2021	9.30	9.90	9.30	9.40
1044	NASDAQ	SECO	Fri, Nov 12, 2021	9.50	9.90	9.30	9.31
1043	NASDAQ	SECO	Thu, Nov 11, 2021	9.40	9.73	9.40	9.50
1042	NASDAQ	SECO	Wed, Nov 10, 2021	9.40	9.60	9.39	9.40
1041	NASDAQ	SECO	Tue, Nov 9, 2021	9.90	9.99	9.30	9.45
1040	NASDAQ	SECO	Mon, Nov 8, 2021	9.40	9.60	9.30	9.50
1039	NASDAQ	SECO	Fri, Nov 5, 2021	9.70	9.85	9.30	9.35
1038	NASDAQ	SECO	Thu, Nov 4, 2021	10.10	10.20	9.40	9.70
1037	NASDAQ	SECO	Wed, Nov 3, 2021	10.70	10.70	9.90	10.00
1036	NASDAQ	SECO	Tue, Nov 2, 2021	11.14	11.40	10.40	10.50
1035	NASDAQ	SECO	Mon, Nov 1, 2021	11.50	11.90	11.30	11.30
1034	NASDAQ	SECO	Fri, Oct 29, 2021	12.00	12.00	11.20	11.40
1033	NASDAQ	SECO	Thu, Oct 28, 2021	11.70	11.90	11.50	11.70
1032	NASDAQ	SECO	Wed, Oct 27, 2021	12.00	12.50	11.70	11.70
1031	NASDAQ	SECO	Tue, Oct 26, 2021	12.40	13.00	11.70	12.60
1030	NASDAQ	SECO	Mon, Oct 25, 2021	11.70	13.44	11.60	12.30
1029	NASDAQ	SECO	Fri, Oct 22, 2021	11.80	12.20	11.20	11.20
1028	NASDAQ	SECO	Thu, Oct 21, 2021	11.50	12.70	11.50	11.70
1027	NASDAQ	SECO	Wed, Oct 20, 2021	11.40	11.80	11.30	11.30
1026	NASDAQ	SECO	Tue, Oct 19, 2021	11.70	11.70	11.20	11.40
1025	NASDAQ	SECO	Mon, Oct 18, 2021	12.42	12.90	11.20	11.40
1024	NASDAQ	SECO	Fri, Oct 15, 2021	11.40	12.40	11.40	11.60
1023	NASDAQ	SECO	Thu, Oct 14, 2021	12.00	12.30	11.20	11.50
1022	NASDAQ	SECO	Wed, Oct 13, 2021	12.30	12.90	11.70	11.90
1021	NASDAQ	SECO	Tue, Oct 12, 2021	12.70	12.80	12.10	12.30
1020	NASDAQ	SECO	Mon, Oct 11, 2021	12.90	13.40	11.80	13.10
1019	NASDAQ	SECO	Fri, Oct 8, 2021	13.20	13.70	12.90	13.40
1018	NASDAQ	SECO	Thu, Oct 7, 2021	12.60	13.80	12.40	13.60
1017	NASDAQ	SECO	Wed, Oct 6, 2021	12.10	12.50	12.10	12.30
1016	NASDAQ	SECO	Tue, Oct 5, 2021	12.18	12.40	12.09	12.20
1015	NASDAQ	SECO	Mon, Oct 4, 2021	12.00	12.60	12.00	12.20
1014	NASDAQ	SECO	Fri, Oct 1, 2021	12.50	12.60	12.00	12.50
1013	NASDAQ	SECO	Thu, Sep 30, 2021	12.10	12.50	12.00	12.40
1012	NASDAQ	SECO	Wed, Sep 29, 2021	12.93	13.14	12.20	12.20
1011	NASDAQ	SECO	Tue, Sep 28, 2021	13.50	13.60	12.70	12.70
1010	NASDAQ	SECO	Mon, Sep 27, 2021	13.40	14.30	13.40	13.40
1009	NASDAQ	SECO	Fri, Sep 24, 2021	14.10	14.20	13.40	13.68
1008	NASDAQ	SECO	Thu, Sep 23, 2021	13.90	14.30	13.00	14.20
1007	NASDAQ	SECO	Wed, Sep 22, 2021	14.20	14.30	13.80	14.10
1006	NASDAQ	SECO	Tue, Sep 21, 2021	14.50	14.70	13.33	14.20
1005	NASDAQ	SECO	Mon, Sep 20, 2021	16.00	16.00	13.60	14.50
1004	NASDAQ	SECO	Fri, Sep 17, 2021	16.30	16.50	16.00	16.00
1003	NASDAQ	SECO	Thu, Sep 16, 2021	16.60	16.60	15.80	16.30
1002	NASDAQ	SECO	Wed, Sep 15, 2021	16.70	17.00	16.70	16.80
1001	NASDAQ	SECO	Tue, Sep 14, 2021	17.00	17.20	16.84	16.90
1000	NASDAQ	SECO	Mon, Sep 13, 2021	17.10	17.20	16.88	17.20
999	NASDAQ	SECO	Fri, Sep 10, 2021	17.50	17.50	17.00	17.20
998	NASDAQ	SECO	Thu, Sep 9, 2021	17.40	17.40	17.00	17.30
997	NASDAQ	SECO	Wed, Sep 8, 2021	17.20	17.50	17.20	17.40
996	NASDAQ	SECO	Tue, Sep 7, 2021	17.40	17.50	17.20	17.24
995	NASDAQ	SECO	Fri, Sep 3, 2021	17.70	17.80	16.36	17.30
994	NASDAQ	SECO	Thu, Sep 2, 2021	19.20	19.20	17.90	18.00
993	NASDAQ	SECO	Wed, Sep 1, 2021	19.47	19.48	18.90	19.40
992	NASDAQ	SECO	Tue, Aug 31, 2021	18.20	19.90	17.50	19.90
991	NASDAQ	SECO	Mon, Aug 30, 2021	17.40	18.40	17.40	18.20
990	NASDAQ	SECO	Fri, Aug 27, 2021	17.80	18.10	17.58	18.00
989	NASDAQ	SECO	Thu, Aug 26, 2021	17.10	17.80	16.90	17.80
988	NASDAQ	SECO	Wed, Aug 25, 2021	17.50	17.50	16.80	17.10
987	NASDAQ	SECO	Tue, Aug 24, 2021	17.00	17.60	16.80	17.50
986	NASDAQ	SECO	Mon, Aug 23, 2021	16.86	17.00	16.50	16.80
985	NASDAQ	SECO	Fri, Aug 20, 2021	16.90	16.90	16.40	16.80
984	NASDAQ	SECO	Thu, Aug 19, 2021	17.80	17.80	16.50	16.90
983	NASDAQ	SECO	Wed, Aug 18, 2021	17.00	18.00	17.00	18.00
982	NASDAQ	SECO	Tue, Aug 17, 2021	17.40	17.70	16.30	16.60
981	NASDAQ	SECO	Mon, Aug 16, 2021	18.30	18.40	17.70	17.80
980	NASDAQ	SECO	Fri, Aug 13, 2021	18.10	18.80	17.50	18.30
979	NASDAQ	SECO	Thu, Aug 12, 2021	18.80	18.90	18.20	18.40
978	NASDAQ	SECO	Wed, Aug 11, 2021	18.75	19.40	18.50	18.70
977	NASDAQ	SECO	Tue, Aug 10, 2021	18.90	19.30	18.40	19.00
976	NASDAQ	SECO	Mon, Aug 9, 2021	18.20	19.40	18.10	19.00
975	NASDAQ	SECO	Fri, Aug 6, 2021	18.00	18.60	17.80	18.30
974	NASDAQ	SECO	Thu, Aug 5, 2021	19.40	19.40	17.80	17.90
973	NASDAQ	SECO	Wed, Aug 4, 2021	17.80	19.40	17.60	18.00
972	NASDAQ	SECO	Tue, Aug 3, 2021	18.70	19.00	17.55	17.70
971	NASDAQ	SECO	Mon, Aug 2, 2021	19.00	19.20	18.60	18.70
970	NASDAQ	SECO	Fri, Jul 30, 2021	19.40	20.60	18.70	19.00
969	NASDAQ	SECO	Thu, Jul 29, 2021	19.08	19.70	18.80	19.20
968	NASDAQ	SECO	Wed, Jul 28, 2021	18.00	19.10	18.00	18.60
967	NASDAQ	SECO	Tue, Jul 27, 2021	19.32	19.50	17.80	17.90
966	NASDAQ	SECO	Mon, Jul 26, 2021	20.50	20.90	19.60	19.60
965	NASDAQ	SECO	Fri, Jul 23, 2021	21.00	21.80	20.00	20.90
964	NASDAQ	SECO	Thu, Jul 22, 2021	22.10	22.10	21.50	21.60
963	NASDAQ	SECO	Wed, Jul 21, 2021	21.90	22.20	21.50	22.00
962	NASDAQ	SECO	Tue, Jul 20, 2021	21.70	22.05	21.40	21.80
961	NASDAQ	SECO	Mon, Jul 19, 2021	21.60	21.94	21.30	21.80
960	NASDAQ	SECO	Fri, Jul 16, 2021	22.40	22.40	22.00	22.00
959	NASDAQ	SECO	Thu, Jul 15, 2021	22.70	23.00	22.10	22.40
958	NASDAQ	SECO	Wed, Jul 14, 2021	22.74	22.96	22.60	22.80
957	NASDAQ	SECO	Tue, Jul 13, 2021	22.90	23.30	22.50	22.70
956	NASDAQ	SECO	Mon, Jul 12, 2021	23.10	23.10	22.60	23.00
955	NASDAQ	SECO	Fri, Jul 9, 2021	22.60	23.10	22.60	22.90
954	NASDAQ	SECO	Thu, Jul 8, 2021	23.20	23.20	22.40	22.70
953	NASDAQ	SECO	Wed, Jul 7, 2021	23.80	23.90	23.10	23.40
952	NASDAQ	SECO	Tue, Jul 6, 2021	23.80	24.00	23.50	23.60
951	NASDAQ	SECO	Fri, Jul 2, 2021	24.20	24.40	23.80	23.80
950	NASDAQ	SECO	Thu, Jul 1, 2021	24.50	24.60	24.20	24.20
949	NASDAQ	SECO	Wed, Jun 30, 2021	24.71	24.80	24.50	24.60
948	NASDAQ	SECO	Tue, Jun 29, 2021	25.00	25.01	24.65	24.70
947	NASDAQ	SECO	Mon, Jun 28, 2021	25.40	25.40	24.90	25.00
946	NASDAQ	SECO	Fri, Jun 25, 2021	25.20	25.30	25.20	25.30
945	NASDAQ	SECO	Thu, Jun 24, 2021	25.10	25.20	24.90	25.00
944	NASDAQ	SECO	Wed, Jun 23, 2021	25.10	25.20	24.90	25.00
943	NASDAQ	SECO	Tue, Jun 22, 2021	24.60	25.00	24.60	24.90
942	NASDAQ	SECO	Mon, Jun 21, 2021	24.60	25.20	24.60	24.90
941	NASDAQ	SECO	Fri, Jun 18, 2021	25.20	25.20	24.50	24.80
940	NASDAQ	SECO	Thu, Jun 17, 2021	24.90	25.20	24.80	25.10
939	NASDAQ	SECO	Wed, Jun 16, 2021	25.00	25.20	24.80	24.90
938	NASDAQ	SECO	Tue, Jun 15, 2021	25.20	25.50	24.90	25.20
937	NASDAQ	SECO	Mon, Jun 14, 2021	25.30	25.50	24.70	25.05
936	NASDAQ	SECO	Fri, Jun 11, 2021	25.00	25.00	24.80	25.00
935	NASDAQ	SECO	Thu, Jun 10, 2021	25.20	25.20	24.90	24.90
934	NASDAQ	SECO	Wed, Jun 9, 2021	24.80	25.20	24.70	25.00
933	NASDAQ	SECO	Tue, Jun 8, 2021	24.90	25.30	24.50	24.90
932	NASDAQ	SECO	Mon, Jun 7, 2021	24.50	24.90	24.50	24.90
931	NASDAQ	SECO	Fri, Jun 4, 2021	25.00	25.20	24.80	25.00
930	NASDAQ	SECO	Thu, Jun 3, 2021	24.90	25.30	24.70	25.30
929	NASDAQ	SECO	Wed, Jun 2, 2021	25.10	25.80	24.70	25.00
928	NASDAQ	SECO	Tue, Jun 1, 2021	25.60	25.70	24.70	25.05
927	NASDAQ	SECO	Fri, May 28, 2021	25.90	25.90	25.20	25.30
926	NASDAQ	SECO	Thu, May 27, 2021	25.40	26.30	25.30	25.90
925	NASDAQ	SECO	Wed, May 26, 2021	25.40	25.60	25.00	25.20
924	NASDAQ	SECO	Tue, May 25, 2021	25.10	25.80	24.95	25.60
923	NASDAQ	SECO	Mon, May 24, 2021	25.10	25.30	25.00	25.00
922	NASDAQ	SECO	Fri, May 21, 2021	24.80	25.60	24.70	25.20
921	NASDAQ	SECO	Thu, May 20, 2021	24.70	25.50	24.30	25.00
920	NASDAQ	SECO	Wed, May 19, 2021	24.60	24.80	24.20	24.80
919	NASDAQ	SECO	Tue, May 18, 2021	24.80	24.90	24.20	24.60
918	NASDAQ	SECO	Mon, May 17, 2021	25.00	25.00	24.50	24.80
917	NASDAQ	SECO	Fri, May 14, 2021	24.90	24.90	24.50	24.90
916	NASDAQ	SECO	Thu, May 13, 2021	24.60	25.00	24.00	24.50
915	NASDAQ	SECO	Wed, May 12, 2021	25.90	25.90	24.50	24.70
914	NASDAQ	SECO	Tue, May 11, 2021	24.80	25.30	24.50	25.10
913	NASDAQ	SECO	Mon, May 10, 2021	25.30	25.45	24.90	24.90
912	NASDAQ	SECO	Fri, May 7, 2021	25.30	25.70	25.00	25.20
911	NASDAQ	SECO	Thu, May 6, 2021	25.50	25.60	24.90	25.40
910	NASDAQ	SECO	Wed, May 5, 2021	24.90	25.90	24.80	25.50
909	NASDAQ	SECO	Tue, May 4, 2021	24.60	24.80	24.10	24.80
908	NASDAQ	SECO	Mon, May 3, 2021	24.10	24.60	24.10	24.60
907	NASDAQ	SECO	Fri, Apr 30, 2021	24.20	24.50	24.00	24.50
906	NASDAQ	SECO	Thu, Apr 29, 2021	24.20	24.60	23.90	24.00
905	NASDAQ	SECO	Wed, Apr 28, 2021	23.90	24.40	23.70	24.30
904	NASDAQ	SECO	Tue, Apr 27, 2021	24.00	24.30	23.70	23.90
903	NASDAQ	SECO	Mon, Apr 26, 2021	23.60	24.30	23.60	23.90
902	NASDAQ	SECO	Fri, Apr 23, 2021	23.90	23.90	23.20	23.60
901	NASDAQ	SECO	Thu, Apr 22, 2021	24.10	24.10	23.20	23.60
900	NASDAQ	SECO	Wed, Apr 21, 2021	23.20	23.90	23.20	23.60
899	NASDAQ	SECO	Tue, Apr 20, 2021	24.00	24.50	22.70	23.00
898	NASDAQ	SECO	Mon, Apr 19, 2021	24.40	24.80	23.90	23.90
897	NASDAQ	SECO	Fri, Apr 16, 2021	24.40	24.90	24.10	24.50
896	NASDAQ	SECO	Thu, Apr 15, 2021	24.50	25.00	24.00	24.50
895	NASDAQ	SECO	Wed, Apr 14, 2021	24.50	25.10	24.30	24.30
894	NASDAQ	SECO	Tue, Apr 13, 2021	24.60	24.70	24.30	24.60
893	NASDAQ	SECO	Mon, Apr 12, 2021	24.90	24.90	24.60	24.60
892	NASDAQ	SECO	Fri, Apr 9, 2021	25.10	25.40	24.80	25.10
891	NASDAQ	SECO	Thu, Apr 8, 2021	24.90	25.20	24.80	25.00
890	NASDAQ	SECO	Wed, Apr 7, 2021	25.10	25.50	24.80	24.90
889	NASDAQ	SECO	Tue, Apr 6, 2021	25.60	25.80	25.00	25.00
888	NASDAQ	SECO	Mon, Apr 5, 2021	25.50	25.90	25.00	25.50
887	NASDAQ	SECO	Thu, Apr 1, 2021	25.20	25.80	24.80	25.80
886	NASDAQ	SECO	Wed, Mar 31, 2021	25.50	25.70	25.00	25.30
885	NASDAQ	SECO	Tue, Mar 30, 2021	25.80	26.10	24.90	25.30
884	NASDAQ	SECO	Mon, Mar 29, 2021	26.30	26.50	25.40	26.10
883	NASDAQ	SECO	Fri, Mar 26, 2021	25.40	26.20	25.20	26.10
882	NASDAQ	SECO	Thu, Mar 25, 2021	26.60	26.60	24.20	25.60
881	NASDAQ	SECO	Wed, Mar 24, 2021	27.50	30.50	26.80	27.50
880	NASDAQ	SECO	Tue, Mar 23, 2021	27.50	27.67	26.80	27.50
879	NASDAQ	SECO	Mon, Mar 22, 2021	27.90	28.20	27.50	27.80
878	NASDAQ	SECO	Fri, Mar 19, 2021	28.00	28.00	27.20	27.90
877	NASDAQ	SECO	Thu, Mar 18, 2021	27.90	28.30	27.30	27.70
876	NASDAQ	SECO	Wed, Mar 17, 2021	27.30	28.80	27.00	28.00
875	NASDAQ	SECO	Tue, Mar 16, 2021	28.10	28.20	27.10	27.30
874	NASDAQ	SECO	Mon, Mar 15, 2021	28.20	28.40	27.70	28.10
873	NASDAQ	SECO	Fri, Mar 12, 2021	27.50	28.60	27.30	28.20
872	NASDAQ	SECO	Thu, Mar 11, 2021	27.20	28.00	26.70	28.00
871	NASDAQ	SECO	Wed, Mar 10, 2021	27.00	27.30	26.60	26.70
870	NASDAQ	SECO	Tue, Mar 9, 2021	27.30	27.90	26.80	26.80
869	NASDAQ	SECO	Mon, Mar 8, 2021	27.50	27.96	26.80	26.90
868	NASDAQ	SECO	Fri, Mar 5, 2021	27.60	28.00	26.80	27.50
867	NASDAQ	SECO	Thu, Mar 4, 2021	28.10	28.50	26.80	27.60
866	NASDAQ	SECO	Wed, Mar 3, 2021	28.30	29.00	27.80	28.00
865	NASDAQ	SECO	Tue, Mar 2, 2021	28.20	28.40	27.80	28.20
864	NASDAQ	SECO	Mon, Mar 1, 2021	28.00	28.55	27.70	28.30
863	NASDAQ	SECO	Fri, Feb 26, 2021	28.70	28.70	27.40	27.60
862	NASDAQ	SECO	Thu, Feb 25, 2021	29.24	29.40	28.10	28.30
861	NASDAQ	SECO	Wed, Feb 24, 2021	29.30	29.70	29.10	29.10
860	NASDAQ	SECO	Tue, Feb 23, 2021	29.80	30.30	29.10	29.20
859	NASDAQ	SECO	Mon, Feb 22, 2021	30.50	30.50	29.30	29.70
858	NASDAQ	SECO	Fri, Feb 19, 2021	29.80	30.90	29.50	30.50
857	NASDAQ	SECO	Thu, Feb 18, 2021	30.40	30.70	29.20	29.50
856	NASDAQ	SECO	Wed, Feb 17, 2021	31.60	31.60	30.50	30.70
855	NASDAQ	SECO	Tue, Feb 16, 2021	30.50	31.80	30.40	30.90
854	NASDAQ	SECO	Fri, Feb 12, 2021	30.20	31.20	29.95	30.30
853	NASDAQ	SECO	Thu, Feb 11, 2021	29.60	32.30	29.40	29.90
852	NASDAQ	SECO	Wed, Feb 10, 2021	29.50	30.50	28.60	29.50
851	NASDAQ	SECO	Tue, Feb 9, 2021	29.00	29.40	28.40	29.20
850	NASDAQ	SECO	Mon, Feb 8, 2021	28.40	28.90	28.00	28.80
849	NASDAQ	SECO	Fri, Feb 5, 2021	28.50	29.00	27.60	28.40
848	NASDAQ	SECO	Thu, Feb 4, 2021	27.40	28.00	27.20	27.80
847	NASDAQ	SECO	Wed, Feb 3, 2021	26.70	27.60	26.70	27.40
846	NASDAQ	SECO	Tue, Feb 2, 2021	26.90	27.30	26.30	27.00
845	NASDAQ	SECO	Mon, Feb 1, 2021	26.70	27.30	26.50	26.90
844	NASDAQ	SECO	Fri, Jan 29, 2021	27.20	27.20	26.00	26.70
843	NASDAQ	SECO	Thu, Jan 28, 2021	28.00	28.40	27.00	27.00
842	NASDAQ	SECO	Wed, Jan 27, 2021	28.00	28.60	27.80	28.00
841	NASDAQ	SECO	Tue, Jan 26, 2021	28.40	28.60	28.10	28.50
840	NASDAQ	SECO	Mon, Jan 25, 2021	28.50	28.70	27.50	28.40
839	NASDAQ	SECO	Fri, Jan 22, 2021	28.50	28.70	28.10	28.50
838	NASDAQ	SECO	Thu, Jan 21, 2021	28.70	29.00	28.30	28.40
837	NASDAQ	SECO	Wed, Jan 20, 2021	28.60	28.90	28.30	28.60
836	NASDAQ	SECO	Tue, Jan 19, 2021	28.60	29.00	28.30	28.60
835	NASDAQ	SECO	Fri, Jan 15, 2021	28.80	28.80	28.20	28.60
834	NASDAQ	SECO	Thu, Jan 14, 2021	28.50	29.00	28.40	28.60
833	NASDAQ	SECO	Wed, Jan 13, 2021	28.30	29.00	28.20	28.60
832	NASDAQ	SECO	Tue, Jan 12, 2021	28.60	29.20	27.20	28.50
831	NASDAQ	SECO	Mon, Jan 11, 2021	28.50	30.00	27.60	29.60
830	NASDAQ	SECO	Fri, Jan 8, 2021	24.80	24.80	23.30	24.10
829	NASDAQ	SECO	Thu, Jan 7, 2021	23.00	23.80	22.70	23.70
828	NASDAQ	SECO	Wed, Jan 6, 2021	23.10	23.80	22.30	22.70
827	NASDAQ	SECO	Tue, Jan 5, 2021	22.90	23.60	22.60	23.10
826	NASDAQ	SECO	Mon, Jan 4, 2021	23.64	23.64	22.20	22.80
825	NASDAQ	SECO	Thu, Dec 31, 2020	22.90	23.75	22.89	23.00
824	NASDAQ	SECO	Wed, Dec 30, 2020	22.60	22.80	22.10	22.70
823	NASDAQ	SECO	Tue, Dec 29, 2020	24.20	24.20	21.80	22.50
822	NASDAQ	SECO	Mon, Dec 28, 2020	24.22	24.90	22.00	23.30
821	NASDAQ	SECO	Thu, Dec 24, 2020	24.70	25.50	24.00	24.50
820	NASDAQ	SECO	Wed, Dec 23, 2020	25.20	25.79	24.50	24.70
819	NASDAQ	SECO	Tue, Dec 22, 2020	25.10	25.55	24.70	24.80
818	NASDAQ	SECO	Mon, Dec 21, 2020	26.00	26.10	25.10	25.40
817	NASDAQ	SECO	Fri, Dec 18, 2020	26.30	26.90	26.00	26.10
816	NASDAQ	SECO	Thu, Dec 17, 2020	27.00	27.00	25.70	26.00
815	NASDAQ	SECO	Wed, Dec 16, 2020	27.30	27.40	26.60	26.70
814	NASDAQ	SECO	Tue, Dec 15, 2020	25.80	27.10	25.69	26.50
813	NASDAQ	SECO	Mon, Dec 14, 2020	26.40	27.40	25.80	25.90
812	NASDAQ	SECO	Fri, Dec 11, 2020	27.00	27.50	26.20	26.50
811	NASDAQ	SECO	Thu, Dec 10, 2020	26.60	27.04	26.10	26.70
810	NASDAQ	SECO	Wed, Dec 9, 2020	26.90	27.95	26.30	26.60
809	NASDAQ	SECO	Tue, Dec 8, 2020	27.80	27.80	26.10	26.80
808	NASDAQ	SECO	Mon, Dec 7, 2020	27.20	27.90	25.70	26.50
807	NASDAQ	SECO	Fri, Dec 4, 2020	27.20	29.00	26.60	27.10
806	NASDAQ	SECO	Thu, Dec 3, 2020	28.21	28.70	26.80	27.60
805	NASDAQ	SECO	Wed, Dec 2, 2020	28.80	28.96	26.40	26.50
804	NASDAQ	SECO	Tue, Dec 1, 2020	31.20	32.90	28.60	28.80
803	NASDAQ	SECO	Mon, Nov 30, 2020	33.00	33.30	29.65	31.20
802	NASDAQ	SECO	Fri, Nov 27, 2020	33.80	34.60	33.00	33.70
801	NASDAQ	SECO	Wed, Nov 25, 2020	30.70	34.60	30.70	31.90
800	NASDAQ	SECO	Tue, Nov 24, 2020	30.50	30.80	29.70	30.50
799	NASDAQ	SECO	Mon, Nov 23, 2020	29.55	30.40	28.40	29.90
798	NASDAQ	SECO	Fri, Nov 20, 2020	26.50	28.60	26.50	28.20
797	NASDAQ	SECO	Thu, Nov 19, 2020	25.40	26.90	25.40	26.05
796	NASDAQ	SECO	Wed, Nov 18, 2020	26.30	26.66	25.40	25.40
795	NASDAQ	SECO	Tue, Nov 17, 2020	27.00	27.00	25.10	26.30
794	NASDAQ	SECO	Mon, Nov 16, 2020	27.10	28.05	26.80	27.00
793	NASDAQ	SECO	Fri, Nov 13, 2020	27.20	27.60	26.50	27.00
792	NASDAQ	SECO	Thu, Nov 12, 2020	28.10	28.10	27.00	27.20
791	NASDAQ	SECO	Wed, Nov 11, 2020	28.50	28.50	27.10	27.10
790	NASDAQ	SECO	Tue, Nov 10, 2020	28.40	28.60	27.10	28.30
789	NASDAQ	SECO	Mon, Nov 9, 2020	25.30	27.60	25.30	27.50
788	NASDAQ	SECO	Fri, Nov 6, 2020	25.70	26.20	25.20	26.10
787	NASDAQ	SECO	Thu, Nov 5, 2020	25.51	26.50	25.40	26.00
786	NASDAQ	SECO	Wed, Nov 4, 2020	26.43	26.43	25.00	25.80
785	NASDAQ	SECO	Tue, Nov 3, 2020	26.00	26.50	24.70	25.90
784	NASDAQ	SECO	Mon, Nov 2, 2020	25.50	26.50	25.50	25.90
783	NASDAQ	SECO	Fri, Oct 30, 2020	25.10	25.90	24.33	25.00
782	NASDAQ	SECO	Thu, Oct 29, 2020	26.20	26.60	25.10	25.50
781	NASDAQ	SECO	Wed, Oct 28, 2020	27.30	27.30	26.00	26.50
780	NASDAQ	SECO	Tue, Oct 27, 2020	28.00	28.50	26.50	27.60
779	NASDAQ	SECO	Mon, Oct 26, 2020	28.70	29.10	27.70	28.50
778	NASDAQ	SECO	Fri, Oct 23, 2020	27.71	28.90	27.70	28.80
777	NASDAQ	SECO	Thu, Oct 22, 2020	28.50	28.80	27.65	28.40
776	NASDAQ	SECO	Wed, Oct 21, 2020	27.50	28.85	27.50	28.50
775	NASDAQ	SECO	Tue, Oct 20, 2020	27.50	27.90	27.10	27.50
774	NASDAQ	SECO	Mon, Oct 19, 2020	27.20	27.80	27.00	27.60
773	NASDAQ	SECO	Fri, Oct 16, 2020	26.70	28.00	26.60	27.40
772	NASDAQ	SECO	Thu, Oct 15, 2020	27.70	28.00	26.50	26.90
771	NASDAQ	SECO	Wed, Oct 14, 2020	28.00	28.30	26.70	28.20
770	NASDAQ	SECO	Tue, Oct 13, 2020	27.70	28.30	27.20	28.30
769	NASDAQ	SECO	Mon, Oct 12, 2020	27.50	28.30	27.00	28.20
768	NASDAQ	SECO	Fri, Oct 9, 2020	28.10	28.10	26.90	27.60
767	NASDAQ	SECO	Thu, Oct 8, 2020	27.20	28.00	27.20	27.80
766	NASDAQ	SECO	Wed, Oct 7, 2020	27.00	27.50	26.70	27.20
765	NASDAQ	SECO	Tue, Oct 6, 2020	26.70	27.50	26.60	27.00
764	NASDAQ	SECO	Mon, Oct 5, 2020	26.70	27.20	26.50	26.80
763	NASDAQ	SECO	Fri, Oct 2, 2020	26.00	27.00	26.00	26.80
762	NASDAQ	SECO	Thu, Oct 1, 2020	27.10	27.20	25.70	26.50
761	NASDAQ	SECO	Wed, Sep 30, 2020	25.36	26.70	25.00	26.70
760	NASDAQ	SECO	Tue, Sep 29, 2020	26.10	26.10	24.70	25.10
759	NASDAQ	SECO	Mon, Sep 28, 2020	24.00	26.50	23.90	26.30
758	NASDAQ	SECO	Fri, Sep 25, 2020	23.30	23.80	23.00	23.80
757	NASDAQ	SECO	Thu, Sep 24, 2020	23.60	23.60	22.70	23.50
756	NASDAQ	SECO	Wed, Sep 23, 2020	23.20	24.19	22.70	23.70
755	NASDAQ	SECO	Tue, Sep 22, 2020	23.10	23.30	22.90	22.90
754	NASDAQ	SECO	Mon, Sep 21, 2020	23.10	23.40	23.00	23.20
753	NASDAQ	SECO	Fri, Sep 18, 2020	23.70	23.70	23.00	23.10
752	NASDAQ	SECO	Thu, Sep 17, 2020	24.30	24.50	23.30	23.80
751	NASDAQ	SECO	Wed, Sep 16, 2020	24.00	24.80	23.80	24.40
750	NASDAQ	SECO	Tue, Sep 15, 2020	23.90	24.00	23.30	23.60
749	NASDAQ	SECO	Mon, Sep 14, 2020	22.70	24.20	22.60	23.60
748	NASDAQ	SECO	Fri, Sep 11, 2020	22.70	22.70	22.10	22.20
747	NASDAQ	SECO	Thu, Sep 10, 2020	23.20	23.30	22.20	22.20
746	NASDAQ	SECO	Wed, Sep 9, 2020	23.61	23.61	23.00	23.00
745	NASDAQ	SECO	Tue, Sep 8, 2020	24.00	24.15	23.20	23.20
744	NASDAQ	SECO	Fri, Sep 4, 2020	25.60	25.60	24.30	24.40
743	NASDAQ	SECO	Thu, Sep 3, 2020	28.00	28.36	25.10	25.90
742	NASDAQ	SECO	Wed, Sep 2, 2020	29.30	29.90	28.20	29.40
741	NASDAQ	SECO	Tue, Sep 1, 2020	28.30	29.70	28.00	29.40
740	NASDAQ	SECO	Mon, Aug 31, 2020	30.30	30.30	27.90	28.50
739	NASDAQ	SECO	Fri, Aug 28, 2020	26.00	30.50	26.00	30.40
738	NASDAQ	SECO	Thu, Aug 27, 2020	26.10	26.40	25.80	26.40
737	NASDAQ	SECO	Wed, Aug 26, 2020	27.30	27.30	25.80	26.10
736	NASDAQ	SECO	Tue, Aug 25, 2020	26.20	26.90	25.64	26.90
735	NASDAQ	SECO	Mon, Aug 24, 2020	25.40	25.90	24.90	25.90
734	NASDAQ	SECO	Fri, Aug 21, 2020	25.20	25.20	24.50	24.80
733	NASDAQ	SECO	Thu, Aug 20, 2020	25.30	25.80	24.60	25.40
732	NASDAQ	SECO	Wed, Aug 19, 2020	26.50	26.50	25.00	25.10
731	NASDAQ	SECO	Tue, Aug 18, 2020	26.00	26.70	25.95	26.60
730	NASDAQ	SECO	Mon, Aug 17, 2020	26.20	26.20	25.70	25.90
729	NASDAQ	SECO	Fri, Aug 14, 2020	26.80	26.90	26.10	26.30
728	NASDAQ	SECO	Thu, Aug 13, 2020	26.80	27.60	26.30	26.30
727	NASDAQ	SECO	Wed, Aug 12, 2020	26.80	27.00	26.25	26.50
726	NASDAQ	SECO	Tue, Aug 11, 2020	27.10	27.50	26.70	26.70
725	NASDAQ	SECO	Mon, Aug 10, 2020	28.00	28.40	26.90	26.90
724	NASDAQ	SECO	Fri, Aug 7, 2020	26.40	27.70	26.40	27.70
723	NASDAQ	SECO	Thu, Aug 6, 2020	26.90	27.30	26.60	26.60
722	NASDAQ	SECO	Wed, Aug 5, 2020	27.10	28.00	26.60	27.00
721	NASDAQ	SECO	Tue, Aug 4, 2020	26.90	27.80	26.70	26.80
720	NASDAQ	SECO	Mon, Aug 3, 2020	26.60	26.93	26.25	26.30
719	NASDAQ	SECO	Fri, Jul 31, 2020	28.00	28.10	26.10	26.30
718	NASDAQ	SECO	Thu, Jul 30, 2020	28.00	28.00	26.50	27.70
717	NASDAQ	SECO	Wed, Jul 29, 2020	27.30	28.00	26.76	27.90
716	NASDAQ	SECO	Tue, Jul 28, 2020	27.90	27.90	26.50	27.10
715	NASDAQ	SECO	Mon, Jul 27, 2020	27.20	27.70	25.40	27.30
714	NASDAQ	SECO	Fri, Jul 24, 2020	26.10	27.30	25.30	26.80
713	NASDAQ	SECO	Thu, Jul 23, 2020	27.70	28.70	26.10	26.30
712	NASDAQ	SECO	Wed, Jul 22, 2020	28.80	28.80	27.60	27.70
711	NASDAQ	SECO	Tue, Jul 21, 2020	29.80	29.80	28.50	29.00
710	NASDAQ	SECO	Mon, Jul 20, 2020	31.00	31.90	27.80	28.80
709	NASDAQ	SECO	Fri, Jul 17, 2020	33.00	33.40	29.90	31.00
708	NASDAQ	SECO	Thu, Jul 16, 2020	35.10	35.50	31.10	32.20
707	NASDAQ	SECO	Wed, Jul 15, 2020	35.60	37.80	34.40	36.20
706	NASDAQ	SECO	Tue, Jul 14, 2020	34.80	35.30	32.90	34.30
705	NASDAQ	SECO	Mon, Jul 13, 2020	36.20	37.30	34.80	35.10
704	NASDAQ	SECO	Fri, Jul 10, 2020	37.00	37.10	34.60	35.40
703	NASDAQ	SECO	Thu, Jul 9, 2020	40.40	40.90	36.00	37.40
702	NASDAQ	SECO	Wed, Jul 8, 2020	33.40	41.00	33.40	39.70
701	NASDAQ	SECO	Tue, Jul 7, 2020	34.60	34.60	32.50	32.70
700	NASDAQ	SECO	Mon, Jul 6, 2020	33.90	35.30	33.20	34.50
699	NASDAQ	SECO	Thu, Jul 2, 2020	31.10	33.00	31.00	32.80
698	NASDAQ	SECO	Wed, Jul 1, 2020	32.10	32.78	30.60	30.80
697	NASDAQ	SECO	Tue, Jun 30, 2020	29.80	32.50	29.80	32.30
696	NASDAQ	SECO	Mon, Jun 29, 2020	31.30	32.00	30.20	30.20
695	NASDAQ	SECO	Fri, Jun 26, 2020	32.30	32.80	30.80	31.80
694	NASDAQ	SECO	Thu, Jun 25, 2020	29.60	33.30	29.60	33.00
693	NASDAQ	SECO	Wed, Jun 24, 2020	33.70	34.30	31.80	32.00
692	NASDAQ	SECO	Tue, Jun 23, 2020	33.20	36.20	33.20	34.90
691	NASDAQ	SECO	Mon, Jun 22, 2020	36.30	36.30	33.50	34.60
690	NASDAQ	SECO	Fri, Jun 19, 2020	35.10	37.10	34.70	36.10
689	NASDAQ	SECO	Thu, Jun 18, 2020	36.50	37.70	34.45	35.70
688	NASDAQ	SECO	Wed, Jun 17, 2020	33.00	36.70	32.10	35.90
687	NASDAQ	SECO	Tue, Jun 16, 2020	32.60	33.80	32.20	33.20
686	NASDAQ	SECO	Mon, Jun 15, 2020	31.00	33.40	30.40	32.30
685	NASDAQ	SECO	Fri, Jun 12, 2020	31.60	32.90	30.60	32.90
684	NASDAQ	SECO	Thu, Jun 11, 2020	32.40	33.00	29.60	30.30
683	NASDAQ	SECO	Wed, Jun 10, 2020	35.00	35.40	32.50	34.00
682	NASDAQ	SECO	Tue, Jun 9, 2020	32.70	35.00	31.30	34.90
681	NASDAQ	SECO	Mon, Jun 8, 2020	30.30	33.40	29.60	32.40
680	NASDAQ	SECO	Fri, Jun 5, 2020	30.60	30.80	28.00	30.10
679	NASDAQ	SECO	Thu, Jun 4, 2020	31.60	32.70	29.55	30.00
678	NASDAQ	SECO	Wed, Jun 3, 2020	42.40	46.60	31.30	32.80
677	NASDAQ	SECO	Tue, Jun 2, 2020	22.30	22.60	21.10	21.50
676	NASDAQ	SECO	Mon, Jun 1, 2020	23.91	23.91	22.50	22.50
675	NASDAQ	SECO	Fri, May 29, 2020	23.79	23.90	23.10	23.30
674	NASDAQ	SECO	Thu, May 28, 2020	24.00	24.80	23.20	23.50
673	NASDAQ	SECO	Wed, May 27, 2020	24.00	24.00	23.40	23.80
672	NASDAQ	SECO	Tue, May 26, 2020	24.90	25.10	23.60	23.60
671	NASDAQ	SECO	Fri, May 22, 2020	24.80	24.80	23.80	24.30
670	NASDAQ	SECO	Thu, May 21, 2020	25.00	25.40	24.60	25.10
669	NASDAQ	SECO	Wed, May 20, 2020	25.60	27.00	24.50	25.20
668	NASDAQ	SECO	Tue, May 19, 2020	26.00	26.11	25.50	25.60
667	NASDAQ	SECO	Mon, May 18, 2020	25.80	27.40	25.80	26.20
666	NASDAQ	SECO	Fri, May 15, 2020	26.10	26.40	25.10	26.20
665	NASDAQ	SECO	Thu, May 14, 2020	26.50	26.50	25.20	26.00
664	NASDAQ	SECO	Wed, May 13, 2020	27.50	28.40	26.50	26.60
663	NASDAQ	SECO	Tue, May 12, 2020	28.60	29.90	27.20	27.20
662	NASDAQ	SECO	Mon, May 11, 2020	26.00	30.00	26.00	29.90
661	NASDAQ	SECO	Fri, May 8, 2020	26.80	26.80	25.10	25.70
660	NASDAQ	SECO	Thu, May 7, 2020	28.60	28.75	26.00	26.10
659	NASDAQ	SECO	Wed, May 6, 2020	28.40	28.80	27.40	28.00
658	NASDAQ	SECO	Tue, May 5, 2020	30.60	31.50	27.20	27.50
657	NASDAQ	SECO	Mon, May 4, 2020	32.00	32.00	30.00	30.50
656	NASDAQ	SECO	Fri, May 1, 2020	31.70	31.70	28.60	31.30
655	NASDAQ	SECO	Thu, Apr 30, 2020	32.80	33.00	29.10	31.80
654	NASDAQ	SECO	Wed, Apr 29, 2020	22.90	27.30	22.70	26.10
653	NASDAQ	SECO	Tue, Apr 28, 2020	23.90	24.00	22.20	22.80
652	NASDAQ	SECO	Mon, Apr 27, 2020	23.30	24.00	21.30	23.40
651	NASDAQ	SECO	Fri, Apr 24, 2020	23.20	23.70	22.00	23.20
650	NASDAQ	SECO	Thu, Apr 23, 2020	25.30	25.30	22.80	22.80
649	NASDAQ	SECO	Wed, Apr 22, 2020	25.00	26.00	22.60	25.50
648	NASDAQ	SECO	Tue, Apr 21, 2020	26.90	27.00	23.80	24.10
647	NASDAQ	SECO	Mon, Apr 20, 2020	27.50	27.60	25.10	25.50
646	NASDAQ	SECO	Fri, Apr 17, 2020	27.30	28.20	26.40	26.70
645	NASDAQ	SECO	Thu, Apr 16, 2020	27.60	28.50	26.80	27.20
644	NASDAQ	SECO	Wed, Apr 15, 2020	27.20	28.70	27.20	27.70
643	NASDAQ	SECO	Tue, Apr 14, 2020	29.70	29.70	27.60	27.60
642	NASDAQ	SECO	Mon, Apr 13, 2020	30.70	30.70	29.00	29.70
641	NASDAQ	SECO	Thu, Apr 9, 2020	31.30	33.60	28.50	29.70
640	NASDAQ	SECO	Wed, Apr 8, 2020	32.50	34.30	28.60	29.80
639	NASDAQ	SECO	Tue, Apr 7, 2020	29.50	30.71	29.10	30.40
638	NASDAQ	SECO	Mon, Apr 6, 2020	31.04	31.04	27.30	28.70
637	NASDAQ	SECO	Fri, Apr 3, 2020	30.10	31.90	27.00	29.40
636	NASDAQ	SECO	Thu, Apr 2, 2020	36.10	38.00	29.50	30.90
635	NASDAQ	SECO	Wed, Apr 1, 2020	37.20	37.40	36.00	36.10
634	NASDAQ	SECO	Tue, Mar 31, 2020	38.00	38.00	37.10	37.60
633	NASDAQ	SECO	Mon, Mar 30, 2020	38.00	38.00	37.08	37.60
632	NASDAQ	SECO	Fri, Mar 27, 2020	37.10	38.00	37.10	37.50
631	NASDAQ	SECO	Thu, Mar 26, 2020	39.30	40.00	38.42	40.00
630	NASDAQ	SECO	Wed, Mar 25, 2020	41.00	41.20	38.20	38.50
629	NASDAQ	SECO	Tue, Mar 24, 2020	38.60	43.90	38.50	38.80
628	NASDAQ	SECO	Mon, Mar 23, 2020	41.40	46.10	34.60	38.50
627	NASDAQ	SECO	Fri, Mar 20, 2020	44.60	47.70	42.10	42.50
626	NASDAQ	SECO	Thu, Mar 19, 2020	46.10	46.80	43.00	45.90
625	NASDAQ	SECO	Wed, Mar 18, 2020	44.40	48.00	37.20	48.00
624	NASDAQ	SECO	Tue, Mar 17, 2020	46.50	48.10	44.40	45.90
623	NASDAQ	SECO	Mon, Mar 16, 2020	48.40	50.30	45.60	47.80
622	NASDAQ	SECO	Fri, Mar 13, 2020	58.30	58.50	50.30	51.30
621	NASDAQ	SECO	Thu, Mar 12, 2020	47.50	54.00	43.25	54.00
620	NASDAQ	SECO	Wed, Mar 11, 2020	54.60	55.90	52.80	52.90
619	NASDAQ	SECO	Tue, Mar 10, 2020	57.50	58.70	55.10	56.20
618	NASDAQ	SECO	Mon, Mar 9, 2020	55.80	57.20	53.10	54.30
617	NASDAQ	SECO	Fri, Mar 6, 2020	60.00	62.05	57.75	60.20
616	NASDAQ	SECO	Thu, Mar 5, 2020	64.60	65.60	58.40	60.40
615	NASDAQ	SECO	Wed, Mar 4, 2020	62.50	69.50	59.40	60.10
614	NASDAQ	SECO	Tue, Mar 3, 2020	59.00	60.50	58.30	59.00
613	NASDAQ	SECO	Mon, Mar 2, 2020	56.70	58.90	55.95	57.60
612	NASDAQ	SECO	Fri, Feb 28, 2020	55.60	58.10	54.87	55.45
611	NASDAQ	SECO	Thu, Feb 27, 2020	56.10	57.70	56.10	56.10
610	NASDAQ	SECO	Wed, Feb 26, 2020	58.00	58.10	56.00	57.40
609	NASDAQ	SECO	Tue, Feb 25, 2020	56.74	57.60	56.68	57.30
608	NASDAQ	SECO	Mon, Feb 24, 2020	57.50	58.70	56.00	56.40
607	NASDAQ	SECO	Fri, Feb 21, 2020	59.00	59.60	58.60	59.00
606	NASDAQ	SECO	Thu, Feb 20, 2020	59.50	59.92	59.00	59.40
605	NASDAQ	SECO	Wed, Feb 19, 2020	59.00	59.37	58.80	59.00
604	NASDAQ	SECO	Tue, Feb 18, 2020	60.60	61.00	58.40	58.90
603	NASDAQ	SECO	Fri, Feb 14, 2020	60.90	61.19	59.80	60.40
602	NASDAQ	SECO	Thu, Feb 13, 2020	61.50	62.70	59.20	60.00
601	NASDAQ	SECO	Wed, Feb 12, 2020	61.30	62.20	60.70	60.70
600	NASDAQ	SECO	Tue, Feb 11, 2020	61.40	61.60	60.44	61.50
599	NASDAQ	SECO	Mon, Feb 10, 2020	61.10	63.50	59.70	60.80
598	NASDAQ	SECO	Fri, Feb 7, 2020	61.30	61.40	59.60	60.70
597	NASDAQ	SECO	Thu, Feb 6, 2020	60.70	62.80	60.50	61.00
596	NASDAQ	SECO	Wed, Feb 5, 2020	63.70	63.70	60.20	60.60
595	NASDAQ	SECO	Tue, Feb 4, 2020	64.80	64.80	63.00	63.30
594	NASDAQ	SECO	Mon, Feb 3, 2020	64.10	64.80	62.70	62.90
593	NASDAQ	SECO	Fri, Jan 31, 2020	65.40	66.87	63.30	63.80
592	NASDAQ	SECO	Thu, Jan 30, 2020	66.50	67.50	63.90	67.20
591	NASDAQ	SECO	Wed, Jan 29, 2020	65.20	67.40	64.60	67.20
590	NASDAQ	SECO	Tue, Jan 28, 2020	66.70	67.40	63.51	66.30
589	NASDAQ	SECO	Mon, Jan 27, 2020	65.50	67.50	64.50	66.10
588	NASDAQ	SECO	Fri, Jan 24, 2020	69.50	69.50	64.59	66.60
587	NASDAQ	SECO	Thu, Jan 23, 2020	69.20	70.70	69.20	69.90
586	NASDAQ	SECO	Wed, Jan 22, 2020	69.10	71.00	68.36	70.20
585	NASDAQ	SECO	Tue, Jan 21, 2020	68.10	69.90	68.10	68.90
584	NASDAQ	SECO	Fri, Jan 17, 2020	69.50	69.90	68.00	69.00
583	NASDAQ	SECO	Thu, Jan 16, 2020	70.80	71.10	68.50	69.50
582	NASDAQ	SECO	Wed, Jan 15, 2020	70.88	72.10	69.70	69.80
581	NASDAQ	SECO	Tue, Jan 14, 2020	72.50	72.90	70.00	71.20
580	NASDAQ	SECO	Mon, Jan 13, 2020	72.20	73.00	71.30	72.30
579	NASDAQ	SECO	Fri, Jan 10, 2020	70.09	71.50	69.91	71.50
578	NASDAQ	SECO	Thu, Jan 9, 2020	67.50	71.30	67.50	71.10
577	NASDAQ	SECO	Wed, Jan 8, 2020	63.25	71.00	62.60	66.80
576	NASDAQ	SECO	Tue, Jan 7, 2020	60.80	64.50	60.70	63.90
575	NASDAQ	SECO	Mon, Jan 6, 2020	59.80	61.00	59.80	60.90
574	NASDAQ	SECO	Fri, Jan 3, 2020	60.00	60.00	59.15	59.80
573	NASDAQ	SECO	Thu, Jan 2, 2020	59.80	61.00	59.29	60.50
572	NASDAQ	SECO	Tue, Dec 31, 2019	58.60	59.40	58.20	58.90
571	NASDAQ	SECO	Mon, Dec 30, 2019	60.30	60.30	57.90	58.70
570	NASDAQ	SECO	Fri, Dec 27, 2019	60.80	60.80	59.10	59.90
569	NASDAQ	SECO	Thu, Dec 26, 2019	58.20	60.90	58.20	60.80
568	NASDAQ	SECO	Tue, Dec 24, 2019	57.00	58.80	57.00	58.80
567	NASDAQ	SECO	Mon, Dec 23, 2019	57.20	58.60	56.40	58.40
566	NASDAQ	SECO	Fri, Dec 20, 2019	58.60	58.70	55.60	56.80
565	NASDAQ	SECO	Thu, Dec 19, 2019	58.70	58.70	57.20	58.30
564	NASDAQ	SECO	Wed, Dec 18, 2019	58.60	59.40	58.40	58.40
563	NASDAQ	SECO	Tue, Dec 17, 2019	57.40	58.90	57.40	58.70
562	NASDAQ	SECO	Mon, Dec 16, 2019	57.80	58.30	57.30	57.50
561	NASDAQ	SECO	Fri, Dec 13, 2019	57.50	58.90	56.80	57.80
560	NASDAQ	SECO	Thu, Dec 12, 2019	57.60	59.00	56.22	57.80
559	NASDAQ	SECO	Wed, Dec 11, 2019	57.20	59.20	56.20	57.10
558	NASDAQ	SECO	Tue, Dec 10, 2019	57.30	57.80	55.00	57.20
557	NASDAQ	SECO	Mon, Dec 9, 2019	58.00	58.75	56.40	57.50
556	NASDAQ	SECO	Fri, Dec 6, 2019	55.64	59.20	55.64	58.35
555	NASDAQ	SECO	Thu, Dec 5, 2019	58.00	63.39	54.70	57.60
554	NASDAQ	SECO	Wed, Dec 4, 2019	58.50	60.40	55.20	56.60
553	NASDAQ	SECO	Tue, Dec 3, 2019	59.90	59.90	57.50	58.80
552	NASDAQ	SECO	Mon, Dec 2, 2019	62.60	62.60	59.70	60.50
551	NASDAQ	SECO	Fri, Nov 29, 2019	62.51	63.00	61.40	62.70
550	NASDAQ	SECO	Wed, Nov 27, 2019	60.00	63.10	60.00	63.10
549	NASDAQ	SECO	Tue, Nov 26, 2019	60.30	61.90	57.20	61.90
548	NASDAQ	SECO	Mon, Nov 25, 2019	59.10	60.30	57.15	60.30
547	NASDAQ	SECO	Fri, Nov 22, 2019	58.00	59.37	58.00	59.00
546	NASDAQ	SECO	Thu, Nov 21, 2019	58.00	59.00	56.70	57.70
545	NASDAQ	SECO	Wed, Nov 20, 2019	55.90	58.90	52.80	56.50
544	NASDAQ	SECO	Tue, Nov 19, 2019	57.00	57.50	55.50	56.60
543	NASDAQ	SECO	Mon, Nov 18, 2019	58.70	59.40	56.70	56.70
542	NASDAQ	SECO	Fri, Nov 15, 2019	58.90	60.00	57.70	58.90
541	NASDAQ	SECO	Thu, Nov 14, 2019	58.39	59.45	58.39	58.90
540	NASDAQ	SECO	Wed, Nov 13, 2019	59.04	60.00	58.80	59.70
539	NASDAQ	SECO	Tue, Nov 12, 2019	58.40	60.00	58.00	59.80
538	NASDAQ	SECO	Mon, Nov 11, 2019	56.90	60.00	56.90	58.40
537	NASDAQ	SECO	Fri, Nov 8, 2019	58.10	58.66	57.30	58.00
536	NASDAQ	SECO	Thu, Nov 7, 2019	57.00	60.00	57.00	58.50
535	NASDAQ	SECO	Wed, Nov 6, 2019	58.00	59.00	56.90	56.90
534	NASDAQ	SECO	Tue, Nov 5, 2019	58.10	59.67	58.00	58.00
533	NASDAQ	SECO	Mon, Nov 4, 2019	60.00	61.10	58.20	58.20
532	NASDAQ	SECO	Fri, Nov 1, 2019	60.00	60.00	50.50	59.90
531	NASDAQ	SECO	Thu, Oct 31, 2019	59.40	60.95	59.40	59.85
530	NASDAQ	SECO	Wed, Oct 30, 2019	61.20	61.20	59.44	59.50
529	NASDAQ	SECO	Tue, Oct 29, 2019	61.00	61.70	60.40	61.10
528	NASDAQ	SECO	Mon, Oct 28, 2019	61.10	61.90	60.57	60.80
527	NASDAQ	SECO	Fri, Oct 25, 2019	62.00	62.43	60.80	61.10
526	NASDAQ	SECO	Thu, Oct 24, 2019	61.70	63.00	57.40	62.65
525	NASDAQ	SECO	Wed, Oct 23, 2019	61.85	62.30	60.00	61.00
524	NASDAQ	SECO	Tue, Oct 22, 2019	61.70	62.50	59.00	62.10
523	NASDAQ	SECO	Mon, Oct 21, 2019	59.90	61.80	59.20	61.65
522	NASDAQ	SECO	Fri, Oct 18, 2019	59.60	59.60	58.60	59.20
521	NASDAQ	SECO	Thu, Oct 17, 2019	61.20	61.20	58.70	59.50
520	NASDAQ	SECO	Wed, Oct 16, 2019	60.90	61.30	60.60	61.10
519	NASDAQ	SECO	Tue, Oct 15, 2019	59.80	61.50	59.74	61.30
518	NASDAQ	SECO	Mon, Oct 14, 2019	58.50	61.20	57.20	59.50
517	NASDAQ	SECO	Fri, Oct 11, 2019	58.80	60.20	58.00	58.40
516	NASDAQ	SECO	Thu, Oct 10, 2019	59.10	59.20	57.00	58.00
515	NASDAQ	SECO	Wed, Oct 9, 2019	59.80	59.80	56.70	58.20
514	NASDAQ	SECO	Tue, Oct 8, 2019	61.73	62.60	59.00	59.40
513	NASDAQ	SECO	Mon, Oct 7, 2019	61.50	62.35	61.10	61.70
512	NASDAQ	SECO	Fri, Oct 4, 2019	61.70	65.50	60.30	61.00
511	NASDAQ	SECO	Thu, Oct 3, 2019	63.10	64.80	60.10	61.50
510	NASDAQ	SECO	Wed, Oct 2, 2019	62.60	64.10	60.70	63.00
509	NASDAQ	SECO	Tue, Oct 1, 2019	67.00	67.00	61.80	63.00
508	NASDAQ	SECO	Mon, Sep 30, 2019	66.00	67.60	66.00	67.00
507	NASDAQ	SECO	Fri, Sep 27, 2019	66.90	68.80	65.50	65.60
506	NASDAQ	SECO	Thu, Sep 26, 2019	67.10	68.90	66.10	67.50
505	NASDAQ	SECO	Wed, Sep 25, 2019	68.00	69.00	67.10	67.10
504	NASDAQ	SECO	Tue, Sep 24, 2019	69.30	70.00	67.00	68.60
503	NASDAQ	SECO	Mon, Sep 23, 2019	70.00	70.50	69.20	70.20
502	NASDAQ	SECO	Fri, Sep 20, 2019	71.50	71.50	69.50	70.00
501	NASDAQ	SECO	Thu, Sep 19, 2019	72.20	72.50	70.40	71.40
500	NASDAQ	SECO	Wed, Sep 18, 2019	72.50	72.75	69.10	69.70
499	NASDAQ	SECO	Tue, Sep 17, 2019	73.90	75.09	72.00	72.00
498	NASDAQ	SECO	Mon, Sep 16, 2019	74.00	75.90	73.10	74.70
497	NASDAQ	SECO	Fri, Sep 13, 2019	74.00	77.11	72.00	74.00
496	NASDAQ	SECO	Thu, Sep 12, 2019	74.00	74.50	72.90	74.00
495	NASDAQ	SECO	Wed, Sep 11, 2019	74.00	74.90	72.92	73.95
494	NASDAQ	SECO	Tue, Sep 10, 2019	73.00	74.10	72.00	73.80
493	NASDAQ	SECO	Mon, Sep 9, 2019	73.60	74.30	72.40	73.30
492	NASDAQ	SECO	Fri, Sep 6, 2019	73.90	75.05	73.00	73.00
491	NASDAQ	SECO	Thu, Sep 5, 2019	74.60	75.00	72.80	74.00
490	NASDAQ	SECO	Wed, Sep 4, 2019	75.00	75.30	73.00	73.00
489	NASDAQ	SECO	Tue, Sep 3, 2019	73.10	76.25	73.10	74.00
488	NASDAQ	SECO	Fri, Aug 30, 2019	76.20	78.00	73.40	74.80
487	NASDAQ	SECO	Thu, Aug 29, 2019	78.50	82.50	74.20	76.60
486	NASDAQ	SECO	Wed, Aug 28, 2019	77.90	81.50	76.80	81.50
485	NASDAQ	SECO	Tue, Aug 27, 2019	78.10	79.50	73.40	78.70
484	NASDAQ	SECO	Mon, Aug 26, 2019	73.54	77.90	73.54	77.60
483	NASDAQ	SECO	Fri, Aug 23, 2019	73.00	74.70	72.70	73.00
482	NASDAQ	SECO	Thu, Aug 22, 2019	73.60	74.80	69.60	73.00
481	NASDAQ	SECO	Wed, Aug 21, 2019	76.30	76.30	73.44	73.50
480	NASDAQ	SECO	Tue, Aug 20, 2019	74.30	76.10	74.30	75.90
479	NASDAQ	SECO	Mon, Aug 19, 2019	74.70	75.00	72.48	73.70
478	NASDAQ	SECO	Fri, Aug 16, 2019	71.70	73.70	70.40	73.70
477	NASDAQ	SECO	Thu, Aug 15, 2019	71.30	72.70	69.60	71.50
476	NASDAQ	SECO	Wed, Aug 14, 2019	69.70	72.20	69.70	70.70
475	NASDAQ	SECO	Tue, Aug 13, 2019	71.80	75.05	71.80	74.40
474	NASDAQ	SECO	Mon, Aug 12, 2019	74.00	74.00	71.00	72.10
473	NASDAQ	SECO	Fri, Aug 9, 2019	75.70	75.70	71.86	74.20
472	NASDAQ	SECO	Thu, Aug 8, 2019	71.30	77.10	70.00	77.10
471	NASDAQ	SECO	Wed, Aug 7, 2019	70.40	72.00	70.00	71.30
470	NASDAQ	SECO	Tue, Aug 6, 2019	74.30	74.30	70.90	71.70
469	NASDAQ	SECO	Mon, Aug 5, 2019	67.10	74.30	67.10	72.70
468	NASDAQ	SECO	Fri, Aug 2, 2019	74.47	74.50	71.60	73.30
467	NASDAQ	SECO	Thu, Aug 1, 2019	80.50	80.50	74.30	75.00
466	NASDAQ	SECO	Wed, Jul 31, 2019	80.40	81.60	78.79	79.90
465	NASDAQ	SECO	Tue, Jul 30, 2019	78.20	81.90	78.00	80.80
464	NASDAQ	SECO	Mon, Jul 29, 2019	80.00	80.00	76.70	79.50
463	NASDAQ	SECO	Fri, Jul 26, 2019	78.54	81.80	78.30	80.90
462	NASDAQ	SECO	Thu, Jul 25, 2019	80.99	81.50	78.53	80.85
461	NASDAQ	SECO	Wed, Jul 24, 2019	76.70	82.00	76.70	80.30
460	NASDAQ	SECO	Tue, Jul 23, 2019	76.50	78.70	76.50	77.30
459	NASDAQ	SECO	Mon, Jul 22, 2019	75.80	76.50	75.50	76.30
458	NASDAQ	SECO	Fri, Jul 19, 2019	74.50	76.60	74.00	75.80
457	NASDAQ	SECO	Thu, Jul 18, 2019	72.10	75.40	72.10	73.80
456	NASDAQ	SECO	Wed, Jul 17, 2019	75.10	75.47	72.55	73.50
455	NASDAQ	SECO	Tue, Jul 16, 2019	75.00	76.90	73.70	75.10
454	NASDAQ	SECO	Mon, Jul 15, 2019	73.10	76.00	72.20	75.80
453	NASDAQ	SECO	Fri, Jul 12, 2019	73.20	73.50	72.50	73.10
452	NASDAQ	SECO	Thu, Jul 11, 2019	73.69	73.70	72.30	73.20
451	NASDAQ	SECO	Wed, Jul 10, 2019	72.86	74.75	71.80	73.50
450	NASDAQ	SECO	Tue, Jul 9, 2019	72.40	72.90	71.50	72.90
449	NASDAQ	SECO	Mon, Jul 8, 2019	74.30	75.60	70.60	72.90
448	NASDAQ	SECO	Fri, Jul 5, 2019	72.30	75.35	72.10	74.30
447	NASDAQ	SECO	Wed, Jul 3, 2019	76.70	77.80	72.10	72.40
446	NASDAQ	SECO	Tue, Jul 2, 2019	79.00	79.00	75.27	76.40
445	NASDAQ	SECO	Mon, Jul 1, 2019	78.30	80.20	76.44	79.30
444	NASDAQ	SECO	Fri, Jun 28, 2019	74.70	76.00	73.00	76.00
443	NASDAQ	SECO	Thu, Jun 27, 2019	72.40	74.00	71.50	73.10
442	NASDAQ	SECO	Wed, Jun 26, 2019	72.00	75.10	71.00	72.80
441	NASDAQ	SECO	Tue, Jun 25, 2019	74.50	75.00	70.81	71.50
440	NASDAQ	SECO	Mon, Jun 24, 2019	79.60	79.70	73.94	75.30
439	NASDAQ	SECO	Fri, Jun 21, 2019	79.60	81.70	79.10	80.10
438	NASDAQ	SECO	Thu, Jun 20, 2019	76.90	79.90	74.10	79.80
437	NASDAQ	SECO	Wed, Jun 19, 2019	75.30	78.40	74.50	76.50
436	NASDAQ	SECO	Tue, Jun 18, 2019	72.20	75.50	71.40	74.80
435	NASDAQ	SECO	Mon, Jun 17, 2019	69.80	72.50	69.80	72.00
434	NASDAQ	SECO	Fri, Jun 14, 2019	76.30	76.40	66.50	69.10
433	NASDAQ	SECO	Thu, Jun 13, 2019	80.30	82.50	74.10	75.60
432	NASDAQ	SECO	Wed, Jun 12, 2019	80.00	81.30	76.20	77.50
431	NASDAQ	SECO	Tue, Jun 11, 2019	80.40	83.20	78.00	80.10
430	NASDAQ	SECO	Mon, Jun 10, 2019	78.10	79.70	76.60	78.80
429	NASDAQ	SECO	Fri, Jun 7, 2019	74.10	78.00	72.90	76.00
428	NASDAQ	SECO	Thu, Jun 6, 2019	74.30	75.40	73.15	75.40
427	NASDAQ	SECO	Wed, Jun 5, 2019	75.30	75.80	73.30	74.90
426	NASDAQ	SECO	Tue, Jun 4, 2019	73.50	77.20	73.50	75.80
425	NASDAQ	SECO	Mon, Jun 3, 2019	72.40	78.30	72.40	74.10
424	NASDAQ	SECO	Fri, May 31, 2019	71.00	73.50	70.50	71.70
423	NASDAQ	SECO	Thu, May 30, 2019	74.90	76.10	71.20	71.70
422	NASDAQ	SECO	Wed, May 29, 2019	77.80	78.00	73.50	75.30
421	NASDAQ	SECO	Tue, May 28, 2019	72.40	80.00	70.60	77.80
420	NASDAQ	SECO	Fri, May 24, 2019	74.00	74.00	70.30	71.00
419	NASDAQ	SECO	Thu, May 23, 2019	74.80	74.90	71.70	73.30
418	NASDAQ	SECO	Wed, May 22, 2019	78.30	79.10	74.20	74.80
417	NASDAQ	SECO	Tue, May 21, 2019	79.90	83.20	77.00	78.70
416	NASDAQ	SECO	Mon, May 20, 2019	80.30	80.30	75.70	78.90
415	NASDAQ	SECO	Fri, May 17, 2019	82.30	82.68	79.00	80.50
414	NASDAQ	SECO	Thu, May 16, 2019	87.90	91.70	82.70	83.50
413	NASDAQ	SECO	Wed, May 15, 2019	92.80	93.40	87.30	89.00
412	NASDAQ	SECO	Tue, May 14, 2019	92.50	92.50	87.00	89.90
411	NASDAQ	SECO	Mon, May 13, 2019	93.30	93.50	86.60	91.20
410	NASDAQ	SECO	Fri, May 10, 2019	94.70	95.60	91.50	95.00
409	NASDAQ	SECO	Thu, May 9, 2019	95.80	95.90	92.20	94.00
408	NASDAQ	SECO	Wed, May 8, 2019	95.00	98.50	95.00	97.30
407	NASDAQ	SECO	Tue, May 7, 2019	96.90	99.20	95.65	98.70
406	NASDAQ	SECO	Mon, May 6, 2019	90.20	98.20	90.10	97.00
405	NASDAQ	SECO	Fri, May 3, 2019	99.00	101.10	95.50	96.40
404	NASDAQ	SECO	Thu, May 2, 2019	97.00	100.00	96.00	98.70
403	NASDAQ	SECO	Wed, May 1, 2019	95.11	99.90	94.80	98.60
402	NASDAQ	SECO	Tue, Apr 30, 2019	93.30	96.80	92.26	95.90
401	NASDAQ	SECO	Mon, Apr 29, 2019	93.44	96.00	92.55	93.50
400	NASDAQ	SECO	Fri, Apr 26, 2019	95.80	95.80	93.60	93.80
399	NASDAQ	SECO	Thu, Apr 25, 2019	95.30	96.40	93.80	95.90
398	NASDAQ	SECO	Wed, Apr 24, 2019	97.40	97.55	93.60	96.40
397	NASDAQ	SECO	Tue, Apr 23, 2019	100.50	100.80	97.80	97.80
396	NASDAQ	SECO	Mon, Apr 22, 2019	100.20	100.60	99.47	100.50
395	NASDAQ	SECO	Thu, Apr 18, 2019	98.90	101.00	97.10	100.20
394	NASDAQ	SECO	Wed, Apr 17, 2019	102.70	102.70	97.50	99.90
393	NASDAQ	SECO	Tue, Apr 16, 2019	102.40	104.50	99.45	102.70
392	NASDAQ	SECO	Mon, Apr 15, 2019	103.00	104.50	98.80	101.70
391	NASDAQ	SECO	Fri, Apr 12, 2019	96.13	103.00	95.80	101.80
390	NASDAQ	SECO	Thu, Apr 11, 2019	94.70	96.40	94.30	95.80
389	NASDAQ	SECO	Wed, Apr 10, 2019	96.40	97.50	94.60	96.40
388	NASDAQ	SECO	Tue, Apr 9, 2019	96.20	96.30	94.20	96.10
387	NASDAQ	SECO	Mon, Apr 8, 2019	96.30	99.40	95.30	97.00
386	NASDAQ	SECO	Fri, Apr 5, 2019	93.00	97.90	92.56	97.80
385	NASDAQ	SECO	Thu, Apr 4, 2019	89.50	94.00	86.17	93.70
384	NASDAQ	SECO	Wed, Apr 3, 2019	91.20	93.80	90.40	92.50
383	NASDAQ	SECO	Tue, Apr 2, 2019	91.00	91.40	88.50	90.60
382	NASDAQ	SECO	Mon, Apr 1, 2019	88.60	95.40	88.60	90.20
381	NASDAQ	SECO	Fri, Mar 29, 2019	88.40	88.50	86.10	87.60
380	NASDAQ	SECO	Thu, Mar 28, 2019	86.40	88.80	85.75	88.00
379	NASDAQ	SECO	Wed, Mar 27, 2019	85.70	87.00	85.30	85.90
378	NASDAQ	SECO	Tue, Mar 26, 2019	86.90	87.00	85.45	86.30
377	NASDAQ	SECO	Mon, Mar 25, 2019	84.10	86.19	82.80	85.20
376	NASDAQ	SECO	Fri, Mar 22, 2019	86.30	88.00	84.10	85.50
375	NASDAQ	SECO	Thu, Mar 21, 2019	84.00	88.00	83.80	87.60
374	NASDAQ	SECO	Wed, Mar 20, 2019	81.70	84.30	78.60	83.60
373	NASDAQ	SECO	Tue, Mar 19, 2019	86.10	86.50	81.30	82.10
372	NASDAQ	SECO	Mon, Mar 18, 2019	87.20	89.70	83.70	86.00
371	NASDAQ	SECO	Fri, Mar 15, 2019	85.30	88.50	85.00	87.00
370	NASDAQ	SECO	Thu, Mar 14, 2019	87.26	87.90	85.10	85.50
369	NASDAQ	SECO	Wed, Mar 13, 2019	89.10	89.30	85.20	87.00
368	NASDAQ	SECO	Tue, Mar 12, 2019	92.30	93.00	89.30	89.80
367	NASDAQ	SECO	Mon, Mar 11, 2019	93.20	95.70	90.70	92.00
366	NASDAQ	SECO	Fri, Mar 8, 2019	91.90	94.10	90.45	92.40
365	NASDAQ	SECO	Thu, Mar 7, 2019	96.60	97.18	90.25	93.60
364	NASDAQ	SECO	Wed, Mar 6, 2019	103.50	105.20	95.10	97.10
363	NASDAQ	SECO	Tue, Mar 5, 2019	99.60	103.80	99.60	103.50
362	NASDAQ	SECO	Mon, Mar 4, 2019	98.80	102.40	97.50	99.10
361	NASDAQ	SECO	Fri, Mar 1, 2019	94.60	98.60	94.60	97.50
360	NASDAQ	SECO	Thu, Feb 28, 2019	93.10	94.90	92.60	94.30
359	NASDAQ	SECO	Wed, Feb 27, 2019	92.80	94.80	90.50	92.60
358	NASDAQ	SECO	Tue, Feb 26, 2019	90.90	95.10	90.10	93.60
357	NASDAQ	SECO	Mon, Feb 25, 2019	87.40	94.50	86.90	92.00
356	NASDAQ	SECO	Fri, Feb 22, 2019	88.00	88.90	85.20	85.50
355	NASDAQ	SECO	Thu, Feb 21, 2019	87.90	88.00	87.20	87.40
354	NASDAQ	SECO	Wed, Feb 20, 2019	88.30	89.00	87.10	88.30
353	NASDAQ	SECO	Tue, Feb 19, 2019	86.90	89.00	86.80	88.00
352	NASDAQ	SECO	Fri, Feb 15, 2019	85.20	87.40	85.20	86.80
351	NASDAQ	SECO	Thu, Feb 14, 2019	85.00	86.20	84.10	85.30
350	NASDAQ	SECO	Wed, Feb 13, 2019	86.00	86.90	84.00	86.50
349	NASDAQ	SECO	Tue, Feb 12, 2019	85.00	87.70	84.60	86.60
348	NASDAQ	SECO	Mon, Feb 11, 2019	84.00	86.70	82.91	85.60
347	NASDAQ	SECO	Fri, Feb 8, 2019	82.00	85.70	82.00	84.30
346	NASDAQ	SECO	Thu, Feb 7, 2019	83.10	84.20	82.50	82.80
345	NASDAQ	SECO	Wed, Feb 6, 2019	85.40	86.55	83.10	84.00
344	NASDAQ	SECO	Tue, Feb 5, 2019	86.80	86.88	84.30	85.70
343	NASDAQ	SECO	Mon, Feb 4, 2019	85.20	88.00	83.90	85.90
342	NASDAQ	SECO	Fri, Feb 1, 2019	88.00	88.50	83.70	84.40
341	NASDAQ	SECO	Thu, Jan 31, 2019	90.00	90.00	88.00	89.10
340	NASDAQ	SECO	Wed, Jan 30, 2019	88.00	89.60	87.90	88.70
339	NASDAQ	SECO	Tue, Jan 29, 2019	89.00	89.80	87.80	87.90
338	NASDAQ	SECO	Mon, Jan 28, 2019	87.20	89.40	87.01	87.80
337	NASDAQ	SECO	Fri, Jan 25, 2019	88.30	91.00	88.20	88.70
336	NASDAQ	SECO	Thu, Jan 24, 2019	87.60	90.10	87.20	87.50
335	NASDAQ	SECO	Wed, Jan 23, 2019	88.00	89.60	85.80	86.90
334	NASDAQ	SECO	Tue, Jan 22, 2019	87.10	89.05	85.50	87.50
333	NASDAQ	SECO	Fri, Jan 18, 2019	88.00	92.20	86.15	88.30
332	NASDAQ	SECO	Thu, Jan 17, 2019	88.80	90.20	87.60	89.90
331	NASDAQ	SECO	Wed, Jan 16, 2019	88.10	90.00	86.50	88.10
330	NASDAQ	SECO	Tue, Jan 15, 2019	89.50	90.70	86.20	87.00
329	NASDAQ	SECO	Mon, Jan 14, 2019	89.70	90.80	89.30	89.80
328	NASDAQ	SECO	Fri, Jan 11, 2019	93.40	93.40	87.85	90.60
327	NASDAQ	SECO	Thu, Jan 10, 2019	96.40	98.25	93.20	94.00
326	NASDAQ	SECO	Wed, Jan 9, 2019	95.40	99.00	92.10	98.40
325	NASDAQ	SECO	Tue, Jan 8, 2019	91.30	98.00	91.30	94.90
324	NASDAQ	SECO	Mon, Jan 7, 2019	88.20	92.88	88.20	91.30
323	NASDAQ	SECO	Fri, Jan 4, 2019	89.10	91.00	87.80	89.20
322	NASDAQ	SECO	Thu, Jan 3, 2019	89.00	89.00	86.30	86.90
321	NASDAQ	SECO	Wed, Jan 2, 2019	93.80	93.80	88.70	90.20
320	NASDAQ	SECO	Mon, Dec 31, 2018	88.70	94.50	85.80	90.70
319	NASDAQ	SECO	Fri, Dec 28, 2018	86.50	88.70	86.50	88.00
318	NASDAQ	SECO	Thu, Dec 27, 2018	84.30	92.40	84.30	87.10
317	NASDAQ	SECO	Wed, Dec 26, 2018	88.30	90.90	85.58	85.80
316	NASDAQ	SECO	Mon, Dec 24, 2018	85.00	91.80	85.00	88.30
315	NASDAQ	SECO	Fri, Dec 21, 2018	87.00	89.70	85.10	86.00
314	NASDAQ	SECO	Thu, Dec 20, 2018	93.20	95.50	85.30	87.80
313	NASDAQ	SECO	Wed, Dec 19, 2018	99.30	99.30	92.00	93.80
312	NASDAQ	SECO	Tue, Dec 18, 2018	94.00	98.35	93.80	98.30
311	NASDAQ	SECO	Mon, Dec 17, 2018	99.50	99.70	92.10	93.60
310	NASDAQ	SECO	Fri, Dec 14, 2018	99.10	101.60	97.00	99.80
309	NASDAQ	SECO	Thu, Dec 13, 2018	98.70	101.70	98.40	100.80
308	NASDAQ	SECO	Wed, Dec 12, 2018	98.80	99.30	96.40	98.80
307	NASDAQ	SECO	Tue, Dec 11, 2018	100.00	101.90	96.60	99.30
306	NASDAQ	SECO	Mon, Dec 10, 2018	104.20	105.49	98.10	98.10
305	NASDAQ	SECO	Fri, Dec 7, 2018	104.80	108.70	100.00	105.30
304	NASDAQ	SECO	Thu, Dec 6, 2018	103.40	107.20	95.62	106.30
303	NASDAQ	SECO	Tue, Dec 4, 2018	107.00	113.70	105.50	107.20
302	NASDAQ	SECO	Mon, Dec 3, 2018	103.50	108.40	103.50	106.50
301	NASDAQ	SECO	Fri, Nov 30, 2018	98.90	104.00	98.90	100.00
300	NASDAQ	SECO	Thu, Nov 29, 2018	100.10	101.50	97.90	99.50
299	NASDAQ	SECO	Wed, Nov 28, 2018	99.10	101.80	97.00	100.90
298	NASDAQ	SECO	Tue, Nov 27, 2018	97.60	100.00	96.00	99.00
297	NASDAQ	SECO	Mon, Nov 26, 2018	98.00	102.80	96.70	98.70
296	NASDAQ	SECO	Fri, Nov 23, 2018	98.40	98.40	94.30	95.30
295	NASDAQ	SECO	Wed, Nov 21, 2018	96.10	102.56	94.70	99.10
294	NASDAQ	SECO	Tue, Nov 20, 2018	94.00	98.60	87.30	93.20
293	NASDAQ	SECO	Mon, Nov 19, 2018	96.50	96.50	92.50	93.90
292	NASDAQ	SECO	Fri, Nov 16, 2018	97.60	98.50	93.80	96.80
291	NASDAQ	SECO	Thu, Nov 15, 2018	93.90	98.45	92.40	98.00
290	NASDAQ	SECO	Wed, Nov 14, 2018	94.30	94.50	91.50	94.10
289	NASDAQ	SECO	Tue, Nov 13, 2018	90.50	94.30	89.34	94.30
288	NASDAQ	SECO	Mon, Nov 12, 2018	90.70	92.46	86.40	88.80
287	NASDAQ	SECO	Fri, Nov 9, 2018	93.60	93.80	90.80	91.20
286	NASDAQ	SECO	Thu, Nov 8, 2018	96.30	98.40	95.00	95.10
285	NASDAQ	SECO	Wed, Nov 7, 2018	97.00	99.70	96.50	97.90
284	NASDAQ	SECO	Tue, Nov 6, 2018	95.60	98.70	95.00	96.50
283	NASDAQ	SECO	Mon, Nov 5, 2018	95.80	98.10	92.00	95.60
282	NASDAQ	SECO	Fri, Nov 2, 2018	100.00	104.10	94.00	96.20
281	NASDAQ	SECO	Thu, Nov 1, 2018	90.30	97.90	89.30	97.40
280	NASDAQ	SECO	Wed, Oct 31, 2018	87.90	91.50	87.60	90.00
279	NASDAQ	SECO	Tue, Oct 30, 2018	87.20	90.20	86.90	87.50
278	NASDAQ	SECO	Mon, Oct 29, 2018	86.50	95.30	86.30	87.70
277	NASDAQ	SECO	Fri, Oct 26, 2018	87.90	90.00	85.00	85.40
276	NASDAQ	SECO	Thu, Oct 25, 2018	88.30	91.50	88.30	89.60
275	NASDAQ	SECO	Wed, Oct 24, 2018	93.20	93.80	87.30	87.90
274	NASDAQ	SECO	Tue, Oct 23, 2018	100.00	101.75	92.20	94.10
273	NASDAQ	SECO	Mon, Oct 22, 2018	100.00	103.70	97.30	102.90
272	NASDAQ	SECO	Fri, Oct 19, 2018	99.00	107.00	97.30	97.60
271	NASDAQ	SECO	Thu, Oct 18, 2018	108.10	108.60	96.70	98.00
270	NASDAQ	SECO	Wed, Oct 17, 2018	110.10	113.10	107.50	109.90
269	NASDAQ	SECO	Tue, Oct 16, 2018	110.60	117.70	110.40	112.20
268	NASDAQ	SECO	Mon, Oct 15, 2018	115.00	117.40	111.20	111.70
267	NASDAQ	SECO	Fri, Oct 12, 2018	110.20	117.58	110.20	116.70
266	NASDAQ	SECO	Thu, Oct 11, 2018	104.50	114.30	104.10	110.00
265	NASDAQ	SECO	Wed, Oct 10, 2018	110.00	112.60	105.40	110.40
264	NASDAQ	SECO	Tue, Oct 9, 2018	114.30	115.20	110.00	110.50
263	NASDAQ	SECO	Mon, Oct 8, 2018	118.20	119.00	113.70	115.40
262	NASDAQ	SECO	Fri, Oct 5, 2018	116.00	120.10	116.00	119.90
261	NASDAQ	SECO	Thu, Oct 4, 2018	126.80	127.10	114.30	116.00
260	NASDAQ	SECO	Wed, Oct 3, 2018	129.00	130.40	127.20	127.30
259	NASDAQ	SECO	Tue, Oct 2, 2018	126.20	128.90	125.97	128.90
258	NASDAQ	SECO	Mon, Oct 1, 2018	127.20	130.80	126.30	126.70
257	NASDAQ	SECO	Fri, Sep 28, 2018	127.20	130.32	126.00	127.00
256	NASDAQ	SECO	Thu, Sep 27, 2018	130.10	132.70	127.20	127.70
255	NASDAQ	SECO	Wed, Sep 26, 2018	130.00	132.50	128.40	130.00
254	NASDAQ	SECO	Tue, Sep 25, 2018	129.10	131.80	126.50	129.80
253	NASDAQ	SECO	Mon, Sep 24, 2018	123.80	131.30	123.80	128.50
252	NASDAQ	SECO	Fri, Sep 21, 2018	129.20	137.04	121.00	125.00
251	NASDAQ	SECO	Thu, Sep 20, 2018	135.70	136.00	125.10	127.50
250	NASDAQ	SECO	Wed, Sep 19, 2018	139.80	139.80	135.30	135.90
249	NASDAQ	SECO	Tue, Sep 18, 2018	137.70	141.00	137.20	138.10
248	NASDAQ	SECO	Mon, Sep 17, 2018	135.00	138.80	135.00	136.20
247	NASDAQ	SECO	Fri, Sep 14, 2018	134.60	140.90	133.60	139.20
246	NASDAQ	SECO	Thu, Sep 13, 2018	137.40	141.98	134.10	135.30
245	NASDAQ	SECO	Wed, Sep 12, 2018	126.70	138.30	126.20	135.00
244	NASDAQ	SECO	Tue, Sep 11, 2018	124.00	132.60	124.00	128.10
243	NASDAQ	SECO	Mon, Sep 10, 2018	125.90	128.40	118.70	126.10
242	NASDAQ	SECO	Fri, Sep 7, 2018	116.00	127.29	115.70	126.30
241	NASDAQ	SECO	Thu, Sep 6, 2018	136.00	138.80	112.80	118.40
240	NASDAQ	SECO	Wed, Sep 5, 2018	131.80	131.80	127.95	130.00
239	NASDAQ	SECO	Tue, Sep 4, 2018	130.10	134.10	130.10	131.90
238	NASDAQ	SECO	Fri, Aug 31, 2018	128.10	131.60	128.10	130.50
237	NASDAQ	SECO	Thu, Aug 30, 2018	130.80	132.20	126.90	129.50
236	NASDAQ	SECO	Wed, Aug 29, 2018	136.50	139.39	131.11	131.60
235	NASDAQ	SECO	Tue, Aug 28, 2018	147.10	150.00	132.50	136.20
234	NASDAQ	SECO	Mon, Aug 27, 2018	143.10	151.00	142.00	145.60
233	NASDAQ	SECO	Fri, Aug 24, 2018	138.70	144.90	138.70	140.00
232	NASDAQ	SECO	Thu, Aug 23, 2018	141.50	147.60	138.20	138.70
231	NASDAQ	SECO	Wed, Aug 22, 2018	141.60	145.10	139.00	141.80
230	NASDAQ	SECO	Tue, Aug 21, 2018	140.50	146.02	139.90	144.60
229	NASDAQ	SECO	Mon, Aug 20, 2018	145.00	147.10	138.80	140.70
228	NASDAQ	SECO	Fri, Aug 17, 2018	142.50	146.40	138.49	144.60
227	NASDAQ	SECO	Thu, Aug 16, 2018	135.00	143.20	134.60	142.50
226	NASDAQ	SECO	Wed, Aug 15, 2018	133.50	137.40	130.00	132.60
225	NASDAQ	SECO	Tue, Aug 14, 2018	143.20	149.90	131.00	137.20
224	NASDAQ	SECO	Mon, Aug 13, 2018	140.30	153.41	138.15	143.00
223	NASDAQ	SECO	Fri, Aug 10, 2018	145.50	146.50	138.40	139.70
222	NASDAQ	SECO	Thu, Aug 9, 2018	141.20	154.80	137.00	146.50
221	NASDAQ	SECO	Wed, Aug 8, 2018	130.00	143.00	130.00	138.80
220	NASDAQ	SECO	Tue, Aug 7, 2018	138.60	140.90	132.31	133.90
219	NASDAQ	SECO	Mon, Aug 6, 2018	140.90	143.54	134.10	137.60
218	NASDAQ	SECO	Fri, Aug 3, 2018	134.20	142.60	133.00	139.40
217	NASDAQ	SECO	Thu, Aug 2, 2018	119.90	136.40	116.10	135.60
216	NASDAQ	SECO	Wed, Aug 1, 2018	117.90	123.20	116.72	122.40
215	NASDAQ	SECO	Tue, Jul 31, 2018	119.90	121.20	116.30	117.50
214	NASDAQ	SECO	Mon, Jul 30, 2018	124.50	125.00	116.30	117.20
213	NASDAQ	SECO	Fri, Jul 27, 2018	125.50	127.30	119.60	122.40
212	NASDAQ	SECO	Thu, Jul 26, 2018	126.50	127.50	119.96	126.30
211	NASDAQ	SECO	Wed, Jul 25, 2018	121.00	126.60	119.90	126.40
210	NASDAQ	SECO	Tue, Jul 24, 2018	116.40	122.50	116.20	121.00
209	NASDAQ	SECO	Mon, Jul 23, 2018	120.00	120.00	111.40	114.90
208	NASDAQ	SECO	Fri, Jul 20, 2018	123.30	127.40	118.60	119.60
207	NASDAQ	SECO	Thu, Jul 19, 2018	120.00	122.80	118.10	121.90
206	NASDAQ	SECO	Wed, Jul 18, 2018	122.50	124.70	120.00	121.30
205	NASDAQ	SECO	Tue, Jul 17, 2018	114.00	123.90	114.00	121.50
204	NASDAQ	SECO	Mon, Jul 16, 2018	112.90	115.00	110.00	114.90
203	NASDAQ	SECO	Fri, Jul 13, 2018	108.00	113.60	107.40	112.00
202	NASDAQ	SECO	Thu, Jul 12, 2018	101.00	110.00	97.80	109.60
201	NASDAQ	SECO	Wed, Jul 11, 2018	97.70	101.00	95.20	100.50
200	NASDAQ	SECO	Tue, Jul 10, 2018	97.20	101.50	94.60	98.20
199	NASDAQ	SECO	Mon, Jul 9, 2018	90.00	98.40	86.09	97.30
198	NASDAQ	SECO	Fri, Jul 6, 2018	89.60	92.30	88.50	89.70
197	NASDAQ	SECO	Thu, Jul 5, 2018	88.60	90.80	86.00	90.70
196	NASDAQ	SECO	Tue, Jul 3, 2018	86.00	89.20	85.00	88.60
195	NASDAQ	SECO	Mon, Jul 2, 2018	90.00	90.10	81.10	84.60
194	NASDAQ	SECO	Fri, Jun 29, 2018	88.80	91.20	80.00	80.80
193	NASDAQ	SECO	Thu, Jun 28, 2018	90.00	92.20	86.00	87.00
192	NASDAQ	SECO	Wed, Jun 27, 2018	100.00	100.80	89.80	90.70
191	NASDAQ	SECO	Tue, Jun 26, 2018	97.90	99.70	93.50	97.70
190	NASDAQ	SECO	Mon, Jun 25, 2018	95.00	99.50	92.60	98.00
189	NASDAQ	SECO	Fri, Jun 22, 2018	95.60	95.90	92.70	95.20
188	NASDAQ	SECO	Thu, Jun 21, 2018	94.40	95.90	93.20	95.90
187	NASDAQ	SECO	Wed, Jun 20, 2018	91.20	95.50	89.30	94.40
186	NASDAQ	SECO	Tue, Jun 19, 2018	105.00	105.00	88.30	90.20
185	NASDAQ	SECO	Mon, Jun 18, 2018	97.90	98.80	94.80	96.00
184	NASDAQ	SECO	Fri, Jun 15, 2018	102.50	104.60	96.90	98.80
183	NASDAQ	SECO	Thu, Jun 14, 2018	97.50	103.60	96.62	102.30
182	NASDAQ	SECO	Wed, Jun 13, 2018	98.00	99.80	97.10	97.50
181	NASDAQ	SECO	Tue, Jun 12, 2018	103.00	103.00	92.40	98.00
180	NASDAQ	SECO	Mon, Jun 11, 2018	102.40	104.60	97.23	102.20
179	NASDAQ	SECO	Fri, Jun 8, 2018	101.10	105.50	98.20	101.50
178	NASDAQ	SECO	Thu, Jun 7, 2018	99.50	101.69	99.50	100.40
177	NASDAQ	SECO	Wed, Jun 6, 2018	96.40	100.60	96.40	99.10
176	NASDAQ	SECO	Tue, Jun 5, 2018	97.60	100.00	95.80	97.00
175	NASDAQ	SECO	Mon, Jun 4, 2018	100.00	100.00	97.20	98.30
174	NASDAQ	SECO	Fri, Jun 1, 2018	94.50	97.60	94.50	95.10
173	NASDAQ	SECO	Thu, May 31, 2018	95.80	96.70	93.80	94.10
172	NASDAQ	SECO	Wed, May 30, 2018	96.20	98.66	93.60	95.20
171	NASDAQ	SECO	Tue, May 29, 2018	99.00	99.15	96.00	96.20
170	NASDAQ	SECO	Fri, May 25, 2018	96.00	99.90	95.90	98.80
169	NASDAQ	SECO	Thu, May 24, 2018	98.30	100.90	94.00	96.00
168	NASDAQ	SECO	Wed, May 23, 2018	100.50	100.50	92.60	99.10
167	NASDAQ	SECO	Tue, May 22, 2018	103.50	103.50	100.40	100.70
166	NASDAQ	SECO	Mon, May 21, 2018	101.30	103.51	101.00	101.00
165	NASDAQ	SECO	Fri, May 18, 2018	102.00	103.80	100.10	101.00
164	NASDAQ	SECO	Thu, May 17, 2018	105.00	105.30	102.00	102.00
163	NASDAQ	SECO	Wed, May 16, 2018	102.50	104.60	100.30	100.90
162	NASDAQ	SECO	Tue, May 15, 2018	102.70	102.80	100.60	101.20
161	NASDAQ	SECO	Mon, May 14, 2018	101.50	105.00	101.50	102.50
160	NASDAQ	SECO	Fri, May 11, 2018	101.70	105.78	101.30	101.80
159	NASDAQ	SECO	Thu, May 10, 2018	102.00	103.00	101.55	101.70
158	NASDAQ	SECO	Wed, May 9, 2018	102.20	103.98	101.80	102.00
157	NASDAQ	SECO	Tue, May 8, 2018	103.30	104.55	102.00	102.50
156	NASDAQ	SECO	Mon, May 7, 2018	104.30	104.94	101.80	102.00
155	NASDAQ	SECO	Fri, May 4, 2018	102.00	105.50	102.00	103.40
154	NASDAQ	SECO	Thu, May 3, 2018	103.20	106.40	100.60	102.90
153	NASDAQ	SECO	Wed, May 2, 2018	106.40	107.20	103.70	103.80
152	NASDAQ	SECO	Tue, May 1, 2018	103.60	108.70	103.60	108.70
151	NASDAQ	SECO	Mon, Apr 30, 2018	104.80	109.27	103.80	103.80
150	NASDAQ	SECO	Fri, Apr 27, 2018	105.00	106.76	102.10	102.40
149	NASDAQ	SECO	Thu, Apr 26, 2018	103.60	107.80	103.60	105.10
148	NASDAQ	SECO	Wed, Apr 25, 2018	101.50	106.30	101.50	103.00
147	NASDAQ	SECO	Tue, Apr 24, 2018	101.50	104.80	100.51	102.10
146	NASDAQ	SECO	Mon, Apr 23, 2018	111.60	112.00	100.30	100.50
145	NASDAQ	SECO	Fri, Apr 20, 2018	111.80	115.90	111.40	112.40
144	NASDAQ	SECO	Thu, Apr 19, 2018	115.50	116.60	110.10	112.00
143	NASDAQ	SECO	Wed, Apr 18, 2018	119.80	119.80	116.80	117.60
142	NASDAQ	SECO	Tue, Apr 17, 2018	116.00	119.80	113.60	119.80
141	NASDAQ	SECO	Mon, Apr 16, 2018	115.00	115.40	111.80	114.60
140	NASDAQ	SECO	Fri, Apr 13, 2018	106.50	118.70	106.50	115.40
139	NASDAQ	SECO	Thu, Apr 12, 2018	102.30	108.30	101.41	107.40
138	NASDAQ	SECO	Wed, Apr 11, 2018	101.50	104.48	101.40	102.70
137	NASDAQ	SECO	Tue, Apr 10, 2018	96.80	106.47	96.30	103.40
136	NASDAQ	SECO	Mon, Apr 9, 2018	92.50	98.40	90.01	97.70
135	NASDAQ	SECO	Fri, Apr 6, 2018	93.10	94.40	89.20	89.20
134	NASDAQ	SECO	Thu, Apr 5, 2018	92.00	95.00	91.88	94.90
133	NASDAQ	SECO	Wed, Apr 4, 2018	88.00	92.90	87.10	92.20
132	NASDAQ	SECO	Tue, Apr 3, 2018	95.00	99.00	89.30	89.80
131	NASDAQ	SECO	Mon, Apr 2, 2018	99.80	100.00	95.00	97.30
130	NASDAQ	SECO	Thu, Mar 29, 2018	99.10	109.70	99.00	104.90
129	NASDAQ	SECO	Wed, Mar 28, 2018	107.50	112.60	98.80	103.20
128	NASDAQ	SECO	Tue, Mar 27, 2018	117.30	119.00	107.50	107.90
127	NASDAQ	SECO	Mon, Mar 26, 2018	121.50	127.15	115.95	117.50
126	NASDAQ	SECO	Fri, Mar 23, 2018	125.40	128.00	117.10	121.50
125	NASDAQ	SECO	Thu, Mar 22, 2018	120.00	126.19	114.10	123.20
124	NASDAQ	SECO	Wed, Mar 21, 2018	114.90	123.55	114.30	117.90
123	NASDAQ	SECO	Tue, Mar 20, 2018	112.50	115.60	111.05	112.50
122	NASDAQ	SECO	Mon, Mar 19, 2018	112.90	113.00	111.50	113.00
121	NASDAQ	SECO	Fri, Mar 16, 2018	113.20	114.90	111.20	112.20
120	NASDAQ	SECO	Thu, Mar 15, 2018	110.25	114.70	108.00	113.50
119	NASDAQ	SECO	Wed, Mar 14, 2018	112.70	113.60	108.84	110.70
118	NASDAQ	SECO	Tue, Mar 13, 2018	112.60	114.00	110.90	111.90
117	NASDAQ	SECO	Mon, Mar 12, 2018	112.00	114.10	108.30	112.30
116	NASDAQ	SECO	Fri, Mar 9, 2018	111.00	114.25	111.00	111.30
115	NASDAQ	SECO	Thu, Mar 8, 2018	116.00	116.00	110.20	111.10
114	NASDAQ	SECO	Wed, Mar 7, 2018	115.30	118.00	114.60	115.10
113	NASDAQ	SECO	Tue, Mar 6, 2018	117.30	119.22	113.30	117.00
112	NASDAQ	SECO	Mon, Mar 5, 2018	112.80	117.89	107.10	116.10
111	NASDAQ	SECO	Fri, Mar 2, 2018	110.90	114.89	110.90	113.80
110	NASDAQ	SECO	Thu, Mar 1, 2018	117.90	117.90	111.80	113.60
109	NASDAQ	SECO	Wed, Feb 28, 2018	123.20	123.20	113.70	118.40
108	NASDAQ	SECO	Tue, Feb 27, 2018	125.00	127.00	120.90	124.00
107	NASDAQ	SECO	Mon, Feb 26, 2018	135.10	135.20	124.10	125.10
106	NASDAQ	SECO	Fri, Feb 23, 2018	134.80	135.60	133.00	134.10
105	NASDAQ	SECO	Thu, Feb 22, 2018	133.30	136.00	132.70	135.10
104	NASDAQ	SECO	Wed, Feb 21, 2018	134.00	139.50	134.00	135.00
103	NASDAQ	SECO	Tue, Feb 20, 2018	130.00	135.60	130.00	134.10
102	NASDAQ	SECO	Fri, Feb 16, 2018	133.10	133.10	130.61	131.60
101	NASDAQ	SECO	Thu, Feb 15, 2018	135.00	135.00	130.20	132.30
100	NASDAQ	SECO	Wed, Feb 14, 2018	133.50	134.50	130.20	132.80
99	NASDAQ	SECO	Tue, Feb 13, 2018	132.20	134.24	129.40	134.00
98	NASDAQ	SECO	Mon, Feb 12, 2018	125.10	132.40	125.10	131.20
97	NASDAQ	SECO	Fri, Feb 9, 2018	134.50	134.50	120.00	124.10
96	NASDAQ	SECO	Thu, Feb 8, 2018	136.70	137.40	132.10	132.60
95	NASDAQ	SECO	Wed, Feb 7, 2018	126.50	138.50	125.65	135.00
94	NASDAQ	SECO	Tue, Feb 6, 2018	124.80	129.00	122.10	127.45
93	NASDAQ	SECO	Mon, Feb 5, 2018	130.00	132.10	126.10	129.80
92	NASDAQ	SECO	Fri, Feb 2, 2018	137.90	139.00	130.00	133.10
91	NASDAQ	SECO	Thu, Feb 1, 2018	142.00	145.00	138.00	139.30
90	NASDAQ	SECO	Wed, Jan 31, 2018	141.60	146.40	138.90	144.30
89	NASDAQ	SECO	Tue, Jan 30, 2018	139.70	140.50	133.90	140.40
88	NASDAQ	SECO	Mon, Jan 29, 2018	140.00	145.80	139.50	142.70
87	NASDAQ	SECO	Fri, Jan 26, 2018	141.70	147.50	138.50	139.70
86	NASDAQ	SECO	Thu, Jan 25, 2018	138.50	146.10	136.50	140.60
85	NASDAQ	SECO	Wed, Jan 24, 2018	122.90	144.50	119.06	141.40
84	NASDAQ	SECO	Tue, Jan 23, 2018	115.50	123.40	115.40	121.40
83	NASDAQ	SECO	Mon, Jan 22, 2018	108.60	120.90	105.69	115.10
82	NASDAQ	SECO	Fri, Jan 19, 2018	106.10	107.80	103.20	107.80
81	NASDAQ	SECO	Thu, Jan 18, 2018	106.00	106.00	103.50	104.30
80	NASDAQ	SECO	Wed, Jan 17, 2018	105.90	107.50	104.10	105.40
79	NASDAQ	SECO	Tue, Jan 16, 2018	105.40	108.00	103.20	104.20
78	NASDAQ	SECO	Fri, Jan 12, 2018	104.50	108.00	101.00	107.40
77	NASDAQ	SECO	Thu, Jan 11, 2018	140.50	147.49	100.30	100.70
76	NASDAQ	SECO	Wed, Jan 10, 2018	98.70	100.20	98.00	99.10
75	NASDAQ	SECO	Tue, Jan 9, 2018	100.40	100.80	97.10	98.00
74	NASDAQ	SECO	Mon, Jan 8, 2018	99.80	99.90	96.70	99.30
73	NASDAQ	SECO	Fri, Jan 5, 2018	96.70	102.60	95.10	98.80
72	NASDAQ	SECO	Thu, Jan 4, 2018	97.20	98.20	93.95	95.90
71	NASDAQ	SECO	Wed, Jan 3, 2018	95.00	96.50	91.46	95.90
70	NASDAQ	SECO	Tue, Jan 2, 2018	97.90	98.50	90.70	94.40
69	NASDAQ	SECO	Fri, Dec 29, 2017	98.70	99.80	96.30	96.60
68	NASDAQ	SECO	Thu, Dec 28, 2017	94.80	98.50	93.70	97.50
67	NASDAQ	SECO	Wed, Dec 27, 2017	95.00	96.80	86.00	95.40
66	NASDAQ	SECO	Tue, Dec 26, 2017	94.80	96.00	93.10	94.00
65	NASDAQ	SECO	Fri, Dec 22, 2017	95.10	95.90	93.00	94.00
64	NASDAQ	SECO	Thu, Dec 21, 2017	94.90	95.10	93.00	94.40
63	NASDAQ	SECO	Wed, Dec 20, 2017	92.80	96.50	91.60	93.60
62	NASDAQ	SECO	Tue, Dec 19, 2017	93.40	95.90	89.60	90.10
61	NASDAQ	SECO	Mon, Dec 18, 2017	90.50	94.70	89.60	94.00
60	NASDAQ	SECO	Fri, Dec 15, 2017	88.40	90.80	88.40	89.10
59	NASDAQ	SECO	Thu, Dec 14, 2017	88.30	93.35	85.90	89.10
58	NASDAQ	SECO	Wed, Dec 13, 2017	87.40	89.32	86.88	87.70
57	NASDAQ	SECO	Tue, Dec 12, 2017	88.30	89.30	87.00	88.10
56	NASDAQ	SECO	Mon, Dec 11, 2017	87.00	89.30	86.50	87.10
55	NASDAQ	SECO	Fri, Dec 8, 2017	87.50	88.76	84.90	88.00
54	NASDAQ	SECO	Thu, Dec 7, 2017	85.90	88.10	85.20	86.80
53	NASDAQ	SECO	Wed, Dec 6, 2017	84.80	87.30	84.80	86.60
52	NASDAQ	SECO	Tue, Dec 5, 2017	83.20	85.99	83.20	85.15
51	NASDAQ	SECO	Mon, Dec 4, 2017	82.40	85.50	82.25	84.40
50	NASDAQ	SECO	Fri, Dec 1, 2017	85.20	87.50	82.00	82.90
49	NASDAQ	SECO	Thu, Nov 30, 2017	87.50	87.50	85.10	86.90
48	NASDAQ	SECO	Wed, Nov 29, 2017	86.70	88.20	84.00	85.70
47	NASDAQ	SECO	Tue, Nov 28, 2017	89.80	89.80	86.10	87.80
46	NASDAQ	SECO	Mon, Nov 27, 2017	82.50	87.90	80.00	86.50
45	NASDAQ	SECO	Fri, Nov 24, 2017	84.00	84.90	82.00	82.30
44	NASDAQ	SECO	Wed, Nov 22, 2017	82.30	83.60	82.00	83.40
43	NASDAQ	SECO	Tue, Nov 21, 2017	81.80	85.00	81.80	82.00
42	NASDAQ	SECO	Mon, Nov 20, 2017	82.50	88.00	82.50	84.40
41	NASDAQ	SECO	Fri, Nov 17, 2017	83.60	83.60	80.20	82.60
40	NASDAQ	SECO	Thu, Nov 16, 2017	89.90	89.90	81.00	82.20
39	NASDAQ	SECO	Wed, Nov 15, 2017	85.60	90.70	82.50	89.90
38	NASDAQ	SECO	Tue, Nov 14, 2017	89.00	91.80	84.00	86.10
37	NASDAQ	SECO	Mon, Nov 13, 2017	80.00	89.60	79.00	89.00
36	NASDAQ	SECO	Fri, Nov 10, 2017	80.90	80.90	79.50	80.20
35	NASDAQ	SECO	Thu, Nov 9, 2017	80.10	81.20	77.30	80.60
34	NASDAQ	SECO	Wed, Nov 8, 2017	81.10	82.25	78.60	80.00
33	NASDAQ	SECO	Tue, Nov 7, 2017	83.20	83.20	80.00	81.00
32	NASDAQ	SECO	Mon, Nov 6, 2017	80.00	81.70	79.60	80.70
31	NASDAQ	SECO	Fri, Nov 3, 2017	81.50	82.50	77.50	79.95
30	NASDAQ	SECO	Thu, Nov 2, 2017	74.20	82.00	73.54	80.10
29	NASDAQ	SECO	Wed, Nov 1, 2017	71.30	73.30	70.20	71.90
28	NASDAQ	SECO	Tue, Oct 31, 2017	71.80	72.60	70.20	72.40
27	NASDAQ	SECO	Mon, Oct 30, 2017	70.00	77.30	67.80	70.60
26	NASDAQ	SECO	Fri, Oct 27, 2017	70.30	75.09	70.00	71.00
25	NASDAQ	SECO	Thu, Oct 26, 2017	72.10	72.80	69.00	70.80
24	NASDAQ	SECO	Wed, Oct 25, 2017	76.90	77.34	70.35	71.80
23	NASDAQ	SECO	Tue, Oct 24, 2017	80.30	81.60	77.20	77.40
22	NASDAQ	SECO	Mon, Oct 23, 2017	80.00	83.00	78.95	80.00
21	NASDAQ	SECO	Fri, Oct 20, 2017	73.70	81.20	73.70	79.00
20	NASDAQ	SECO	Thu, Oct 19, 2017	77.50	77.93	73.50	73.70
19	NASDAQ	SECO	Wed, Oct 18, 2017	77.80	80.50	77.60	77.80
18	NASDAQ	SECO	Tue, Oct 17, 2017	84.00	84.95	77.50	77.50
17	NASDAQ	SECO	Mon, Oct 16, 2017	79.00	86.40	78.60	83.00
16	NASDAQ	SECO	Fri, Oct 13, 2017	69.90	81.70	69.90	81.60
15	NASDAQ	SECO	Thu, Oct 12, 2017	68.10	74.20	68.00	69.70
14	NASDAQ	SECO	Wed, Oct 11, 2017	79.70	80.50	66.10	67.80
13	NASDAQ	SECO	Tue, Oct 10, 2017	87.10	89.10	79.60	80.00
12	NASDAQ	SECO	Mon, Oct 9, 2017	90.10	92.30	85.10	89.50
11	NASDAQ	SECO	Fri, Oct 6, 2017	92.20	93.90	89.00	89.10
10	NASDAQ	SECO	Thu, Oct 5, 2017	95.80	95.80	92.00	93.00
9	NASDAQ	SECO	Wed, Oct 4, 2017	91.70	94.40	91.62	93.20
8	NASDAQ	SECO	Tue, Oct 3, 2017	90.30	92.50	90.20	91.20
7	NASDAQ	SECO	Mon, Oct 2, 2017	89.60	93.66	89.20	90.20
6	NASDAQ	SECO	Fri, Sep 29, 2017	86.70	89.90	86.70	89.00
5	NASDAQ	SECO	Thu, Sep 28, 2017	93.80	94.18	78.10	86.40
4	NASDAQ	SECO	Wed, Sep 27, 2017	103.00	103.60	93.30	93.70
3	NASDAQ	SECO	Tue, Sep 26, 2017	108.00	109.90	100.70	103.20
2	NASDAQ	SECO	Mon, Sep 25, 2017	104.20	109.90	100.90	107.50
1	NASDAQ	SECO	Fri, Sep 22, 2017	121.00	127.00	99.70	100.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Secoo Holding Ltd NASDAQ:SECO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024