Second Bancorp Inc (SECD) Historical Stock Data

Historical Data

In the past 30 trading days, SECD is up 0.15% a day on average. There have been 16 days where Second Bancorp Inc closed green and 14 days where SECD closed red.

Date	Open	Close	Change	Low	High	Volume
2004-06-30	31.60	31.31	↓$0.29 (-0.92%)	31.22	32.15	12.84K
2004-06-29	30.94	31.48	↑$0.54 (1.75%)	30.83	31.57	7.73K
2004-06-28	30.54	31.21	↑$0.67 (2.19%)	30.52	31.21	15.35K
2004-06-25	30.76	30.11	↓$0.65 (-2.11%)	30.11	31.23	83.43K
2004-06-24	31.50	31.07	↓$0.43 (-1.37%)	31.07	31.50	14.72K
2004-06-23	31.75	31.00	↓$0.75 (-2.36%)	30.96	31.84	17.79K
2004-06-22	31.03	30.86	↓$0.17 (-0.55%)	30.86	31.40	25.59K
2004-06-21	31.20	31.13	↓$0.07 (-0.22%)	31.13	31.45	11.79K
2004-06-18	31.64	31.35	↓$0.29 (-0.92%)	31.21	31.70	30.75K
2004-06-17	31.58	31.24	↓$0.34 (-1.08%)	31.09	31.64	17.93K
2004-06-16	31.41	31.54	↑$0.13 (0.41%)	31.40	31.86	14.12K
2004-06-15	31.78	31.76	↓$0.01 (-0.05%)	31.50	32.07	16.72K
2004-06-14	32.01	31.60	↓$0.41 (-1.28%)	31.60	32.10	20.75K
2004-06-10	32.17	32.13	↓$0.04 (-0.12%)	32.01	32.51	16.44K
2004-06-09	32.43	31.83	↓$0.60 (-1.85%)	31.83	32.43	7.27K
2004-06-08	32.47	32.16	↓$0.31 (-0.95%)	32.15	32.51	12.12K
2004-06-07	32.13	32.53	↑$0.41 (1.26%)	31.95	32.59	12.46K
2004-06-04	32.00	32.16	↑$0.16 (0.50%)	31.78	32.16	21.78K
2004-06-03	32.32	31.85	↓$0.47 (-1.45%)	31.85	32.33	11.47K
2004-06-02	31.86	32.30	↑$0.44 (1.38%)	31.86	32.47	10.72K
2004-06-01	31.92	32.14	↑$0.22 (0.69%)	31.47	32.18	10.35K
2004-05-28	31.71	32.03	↑$0.32 (1.01%)	31.63	32.20	10K
2004-05-27	31.35	31.91	↑$0.56 (1.79%)	31.35	32.03	15.82K
2004-05-26	31.48	31.74	↑$0.26 (0.83%)	30.98	31.84	20.83K
2004-05-25	30.70	31.35	↑$0.65 (2.12%)	30.16	31.35	21.60K
2004-05-24	30.15	30.68	↑$0.54 (1.77%)	30.15	30.92	5.16K
2004-05-21	29.80	30.42	↑$0.62 (2.08%)	29.78	30.42	3.92K
2004-05-20	29.81	29.82	↑$0.01 (0.03%)	29.53	29.85	15.20K
2004-05-19	29.58	29.63	↑$0.05 (0.17%)	29.58	30.17	19.25K
2004-05-18	29.18	29.69	↑$0.51 (1.75%)	29.18	29.70	7.05K