Security Bank Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	62.300	62.500	62.100	62.350	62.350	56,680
2026-10-22	62.350	62.550	62.000	62.250	62.250	110,300
2026-10-21	62.500	62.750	62.300	62.350	62.350	49,650
2026-10-20	62.050	62.500	61.500	62.300	62.300	19,940
2026-10-19	61.700	62.050	61.450	62.050	62.050	130,430
2026-10-16	61.400	61.700	61.350	61.700	61.700	178,860
2026-10-15	61.350	62.500	61.300	61.400	61.400	410,080
2026-10-14	61.650	61.950	61.250	61.350	61.350	133,700
2026-10-13	61.350	61.800	61.200	61.350	61.350	9,970
2026-10-12	62.750	63.000	61.200	61.550	61.550	183,050
2026-10-09	61.550	62.750	61.500	62.750	62.750	64,830
2026-10-08	61.350	62.000	61.050	61.550	61.550	138,750
2026-10-07	61.300	61.650	61.200	61.350	61.350	137,170
2026-10-06	61.200	62.250	61.200	61.300	61.300	240,380
2026-10-05	61.200	61.850	60.900	61.100	61.100	356,430
2026-10-02	62.500	62.500	61.100	61.100	61.100	126,830
2026-10-01	63.000	63.000	61.850	62.500	62.500	18,310
2026-09-30	62.900	63.500	61.800	63.000	63.000	117,440
2026-09-29	63.000	63.500	62.500	62.850	62.850	117,260
2026-09-28	62.000	63.000	62.000	63.000	63.000	30,520
2026-09-25	61.950	62.800	61.800	62.100	62.100	32,990
2026-09-24	63.200	63.200	61.000	62.000	62.000	153,230
2026-09-23	62.500	63.450	62.500	63.150	63.150	35,700

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.