Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Secure Energy Svcs (OP: SECYF )

11.57 -0.29 (-2.42%)
Streaming Delayed Price Updated: 3:21 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 11.61 11.75 11.57 11.57 1,654 -0.29(-2.42%)
Nov 21, 2024 11.90 11.98 11.86 11.86 3,663 -0.04(-0.36%)
Nov 20, 2024 11.89 11.90 11.89 11.90 2,890 -0.10(-0.83%)
Nov 19, 2024 12.00 12.01 12.00 12.00 1,994 +0.12(+1.05%)
Nov 18, 2024 11.88 11.88 11.88 11.88 434 +0.22(+1.91%)
Nov 15, 2024 11.71 11.71 11.63 11.65 3,712 -0.14(-1.16%)
Nov 14, 2024 11.86 11.92 11.71 11.79 12,917 -0.14(-1.13%)
Nov 13, 2024 12.11 12.11 11.90 11.93 67,198 -0.21(-1.77%)
Nov 12, 2024 12.19 12.19 12.13 12.14 25,729 -0.08(-0.65%)
Nov 11, 2024 12.05 12.22 12.05 12.22 25,622 +0.25(+2.05%)
Nov 08, 2024 12.08 12.10 11.97 11.97 2,306 -0.19(-1.52%)
Nov 07, 2024 11.88 12.16 11.81 12.16 25,130 +0.28(+2.33%)
Nov 06, 2024 11.65 11.96 11.65 11.88 17,911 +0.23(+2.00%)
Nov 05, 2024 11.63 11.69 11.61 11.65 10,321 +0.07(+0.60%)
Nov 04, 2024 11.27 11.58 11.27 11.58 64,959 +0.19(+1.67%)
Nov 01, 2024 11.16 11.39 11.16 11.39 160,038 +0.27(+2.43%)
Oct 31, 2024 11.18 11.35 11.06 11.12 58,603 +0.23(+2.11%)
Oct 30, 2024 10.12 11.05 10.12 10.89 14,587 +0.99(+10.00%)
Oct 29, 2024 9.897 9.970 9.810 9.900 9,693 +0.09(+0.92%)
Oct 28, 2024 9.710 9.810 9.700 9.810 15,165 +0.00(+0.00%)
Oct 25, 2024 9.760 9.810 9.750 9.810 14,855 +0.02(+0.22%)
Oct 24, 2024 9.800 9.810 9.780 9.788 14,354 -0.08(-0.83%)
Oct 23, 2024 9.844 9.870 9.844 9.870 2,484 +0.23(+2.39%)
Oct 22, 2024 9.670 9.675 9.640 9.640 803 -0.32(-3.21%)
Oct 17, 2024 9.960 119 -0.15(-1.48%)
Oct 16, 2024 10.15 10.15 10.11 10.11 3,358 +0.08(+0.80%)
Oct 15, 2024 10.03 10.15 10.03 10.03 2,887 -0.26(-2.56%)
Oct 11, 2024 10.29 26 +0.29(+2.94%)
Oct 10, 2024 10.01 10.01 9.980 10.00 1,636 +0.01(+0.10%)
Oct 09, 2024 9.937 10.05 9.937 9.991 4,863 +0.23(+2.32%)
Oct 08, 2024 9.643 9.767 9.643 9.764 13,475 +0.06(+0.66%)
Oct 07, 2024 9.800 9.810 9.670 9.700 10,924 -0.21(-2.12%)
Oct 04, 2024 9.713 10.02 9.540 9.910 21,030 +0.44(+4.59%)
Oct 03, 2024 9.090 9.475 9.030 9.475 22,555 +0.45(+4.93%)
Oct 02, 2024 9.098 9.098 8.950 9.030 2,176 +0.07(+0.78%)
Oct 01, 2024 8.870 8.990 8.870 8.960 32,955 -0.07(-0.78%)
Sep 30, 2024 8.860 9.030 8.850 9.030 69,357 +0.07(+0.78%)
Sep 27, 2024 9.080 9.080 8.933 8.960 64,996 -0.34(-3.66%)
Sep 26, 2024 9.250 9.400 9.240 9.300 12,335 -0.04(-0.43%)
Sep 25, 2024 9.340 9.340 9.340 9.340 731 -0.09(-0.95%)
Sep 24, 2024 9.470 9.470 9.430 9.430 5,286 +0.17(+1.84%)
Sep 23, 2024 8.960 9.260 8.960 9.260 6,161 +0.48(+5.47%)
Sep 20, 2024 8.830 8.980 8.780 8.780 255,114 +0.05(+0.57%)
Sep 19, 2024 8.710 8.740 8.710 8.730 379 -0.02(-0.23%)
Sep 18, 2024 8.780 8.780 8.720 8.750 5,971 +0.04(+0.46%)
Sep 17, 2024 8.710 8.710 8.710 8.710 1,417 +0.12(+1.36%)
Sep 16, 2024 8.594 8.594 8.550 8.594 600 -0.02(-0.19%)
Sep 13, 2024 8.610 8.610 8.610 8.610 171 +0.19(+2.26%)
Sep 12, 2024 8.480 8.500 8.410 8.420 25,992 -0.03(-0.36%)
Sep 11, 2024 8.350 8.500 8.300 8.450 32,701 +0.09(+1.08%)
Sep 10, 2024 8.410 8.410 8.210 8.360 68,678 -0.08(-0.95%)
Sep 09, 2024 8.380 8.500 8.290 8.440 52,624 +0.14(+1.67%)
Sep 06, 2024 8.550 8.555 8.300 8.302 238,783 -0.29(-3.40%)
Sep 05, 2024 8.630 8.650 8.594 8.594 5,237 -0.06(-0.65%)
Sep 04, 2024 8.790 8.790 8.650 8.650 925 -0.20(-2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.