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

Secure Energy Svcs (OP: SECYF )

8.340 -0.160 (-1.88%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jul 29, 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 (%)
Jul 26, 2024 8.320 8.500 8.320 8.500 2,640 +0.23(+2.78%)
Jul 25, 2024 8.200 8.300 8.187 8.270 73,663 +0.06(+0.73%)
Jul 24, 2024 8.300 8.300 8.200 8.210 37,913 -0.13(-1.56%)
Jul 23, 2024 8.330 8.375 8.248 8.340 188,551 +0.00(+0.00%)
Jul 22, 2024 8.400 8.400 8.330 8.340 56,904 -0.14(-1.65%)
Jul 19, 2024 8.520 8.520 8.480 8.480 19,754 -0.03(-0.35%)
Jul 18, 2024 8.492 8.520 8.480 8.510 11,060 -0.19(-2.18%)
Jul 17, 2024 8.690 8.700 8.690 8.700 2,777 -0.01(-0.06%)
Jul 16, 2024 8.720 8.720 8.390 8.705 4,008 +0.23(+2.77%)
Jul 15, 2024 8.470 8.470 8.470 8.470 533 -0.03(-0.35%)
Jul 12, 2024 8.560 8.600 8.500 8.500 2,438 -0.09(-0.99%)
Jul 11, 2024 8.590 8.590 8.585 8.585 816 +0.06(+0.64%)
Jul 10, 2024 8.710 8.710 8.530 8.530 1,965 -0.27(-3.07%)
Jul 09, 2024 8.815 8.815 8.800 8.800 5,961 +0.04(+0.51%)
Jul 08, 2024 8.757 8.757 8.740 8.755 11,157 +0.01(+0.06%)
Jul 05, 2024 8.820 8.820 8.750 8.750 5,359 -0.12(-1.35%)
Jul 02, 2024 8.870 46 +0.09(+1.07%)
Jul 01, 2024 8.777 8.777 8.777 8.777 555 -0.06(-0.72%)
Jun 28, 2024 8.800 8.840 8.800 8.840 4,083 +0.06(+0.74%)
Jun 27, 2024 8.785 8.785 8.760 8.775 5,486 +0.01(+0.06%)
Jun 26, 2024 8.800 8.800 8.730 8.770 16,222 +0.01(+0.11%)
Jun 25, 2024 8.660 8.760 8.650 8.760 3,452 +0.06(+0.69%)
Jun 24, 2024 8.410 8.740 8.350 8.700 9,508 +0.27(+3.20%)
Jun 21, 2024 8.600 8.600 8.250 8.430 88,515 -0.08(-0.96%)
Jun 20, 2024 8.530 8.530 8.512 8.512 7,377 +0.01(+0.14%)
Jun 18, 2024 8.630 8.645 8.496 8.500 8,420 -0.12(-1.39%)
Jun 17, 2024 8.540 8.640 8.430 8.620 4,838 +0.25(+2.95%)
Jun 14, 2024 8.310 8.430 8.280 8.373 140,980 -0.01(-0.08%)
Jun 13, 2024 8.500 8.500 8.360 8.380 188,247 -0.28(-3.23%)
Jun 12, 2024 8.610 8.660 8.450 8.660 22,749 +0.27(+3.22%)
Jun 11, 2024 8.520 8.570 8.390 8.390 51,715 -0.26(-3.01%)
Jun 10, 2024 8.600 8.800 8.593 8.650 151,577 -0.12(-1.40%)
Jun 07, 2024 8.440 8.775 8.402 8.773 141,097 +0.34(+4.05%)
Jun 06, 2024 8.360 8.440 8.310 8.431 244,774 +0.03(+0.37%)
Jun 05, 2024 8.420 8.430 8.330 8.400 12,622 +0.04(+0.50%)
Jun 04, 2024 8.358 8.360 8.270 8.358 2,679 +0.01(+0.10%)
Jun 03, 2024 8.290 8.360 8.290 8.350 155,370 +0.12(+1.46%)
May 31, 2024 8.335 8.335 8.200 8.230 6,571 -0.10(-1.20%)
May 30, 2024 8.330 8.340 8.330 8.330 1,486 +0.07(+0.85%)
May 29, 2024 8.280 8.314 8.260 8.260 43,365 -0.06(-0.72%)
May 28, 2024 8.360 8.360 8.320 8.320 2,154 -0.03(-0.36%)
May 24, 2024 8.350 8.380 8.350 8.350 4,620 +0.17(+2.08%)
May 23, 2024 8.267 8.267 8.180 8.180 3,684 -0.16(-1.92%)
May 22, 2024 8.320 8.340 8.300 8.340 15,613 -0.06(-0.71%)
May 21, 2024 8.350 8.400 8.350 8.400 1,182 +0.02(+0.24%)
May 20, 2024 8.230 8.450 8.150 8.380 2,272 +0.03(+0.36%)
May 17, 2024 8.370 8.370 8.350 8.350 2,654 -0.02(-0.24%)
May 15, 2024 8.370 401 +0.16(+1.91%)
May 13, 2024 8.213 697 +0.02(+0.28%)
May 10, 2024 8.290 8.290 8.160 8.190 15,191 +0.03(+0.37%)
May 09, 2024 8.180 8.180 8.160 8.160 21,709 -0.07(-0.86%)
May 07, 2024 8.230 170 -0.09(-1.08%)
May 06, 2024 8.345 8.360 8.320 8.320 6,089 +0.08(+1.00%)
May 03, 2024 8.291 8.420 8.237 8.237 81,556 -0.07(-0.87%)
May 02, 2024 8.375 8.423 8.220 8.310 9,762 -0.10(-1.19%)
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.