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 -0.060 (-0.71%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 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 (%)
Jan 31, 2024 7.860 7.860 7.670 7.678 57,501 -0.15(-1.93%)
Jan 30, 2024 7.780 7.850 7.780 7.830 91,058 +0.05(+0.64%)
Jan 29, 2024 7.820 7.820 7.740 7.780 5,976 -0.10(-1.27%)
Jan 26, 2024 7.860 7.880 7.830 7.880 69,528 +0.14(+1.81%)
Jan 25, 2024 7.691 7.740 7.663 7.740 85,763 +0.07(+0.91%)
Jan 24, 2024 7.740 7.855 7.670 7.670 55,271 +0.05(+0.66%)
Jan 23, 2024 7.570 7.632 7.570 7.620 112,199 +0.18(+2.36%)
Jan 22, 2024 7.390 7.470 7.370 7.444 111,735 +0.06(+0.87%)
Jan 19, 2024 7.440 7.440 7.310 7.380 33,087 +0.02(+0.29%)
Jan 18, 2024 7.340 7.359 7.340 7.359 42,884 -0.04(-0.55%)
Jan 17, 2024 7.290 7.440 7.260 7.400 41,315 +0.04(+0.54%)
Jan 16, 2024 7.482 7.515 7.360 7.360 54,351 -0.11(-1.45%)
Jan 12, 2024 7.500 7.535 7.445 7.468 38,996 +0.01(+0.11%)
Jan 11, 2024 7.420 7.480 7.420 7.460 108,370 -0.03(-0.40%)
Jan 10, 2024 7.400 7.520 7.390 7.490 216,807 +0.21(+2.90%)
Jan 09, 2024 7.180 7.279 7.070 7.279 44,974 +0.06(+0.82%)
Jan 08, 2024 7.290 7.300 7.196 7.220 33,028 -0.12(-1.63%)
Jan 05, 2024 7.255 7.360 7.250 7.340 99,475 +0.11(+1.52%)
Jan 04, 2024 7.230 7.230 7.230 7.230 39,742 +0.06(+0.84%)
Jan 03, 2024 7.170 7.190 7.170 7.170 46,378 -0.05(-0.69%)
Jan 02, 2024 6.830 7.220 6.830 7.220 89,424 +0.12(+1.69%)
Dec 29, 2023 7.100 7.100 7.080 7.100 32,886 -0.09(-1.25%)
Dec 28, 2023 7.240 7.240 7.190 7.190 65,674 -0.12(-1.64%)
Dec 27, 2023 7.160 7.310 7.160 7.310 107,224 +0.04(+0.55%)
Dec 26, 2023 7.200 7.320 7.200 7.270 1,500 +0.14(+1.99%)
Dec 22, 2023 6.900 7.128 6.900 7.128 81,758 +0.26(+3.76%)
Dec 21, 2023 6.860 6.900 6.770 6.870 144,510 +0.04(+0.59%)
Dec 20, 2023 6.720 6.980 6.720 6.830 118,904 +0.12(+1.79%)
Dec 19, 2023 6.610 6.730 6.610 6.710 41,989 +0.15(+2.29%)
Dec 18, 2023 6.570 6.651 6.560 6.560 12,982 +0.02(+0.31%)
Dec 15, 2023 6.500 6.540 6.500 6.540 144,845 -0.02(-0.30%)
Dec 14, 2023 6.670 6.690 6.560 6.560 8,725 +0.02(+0.31%)
Dec 13, 2023 6.330 6.540 6.310 6.540 274,036 +0.25(+3.97%)
Dec 12, 2023 6.080 6.290 5.979 6.290 106,862 -0.11(-1.72%)
Dec 11, 2023 6.110 6.400 6.110 6.400 18,659 +0.58(+9.97%)
Dec 08, 2023 5.838 5.859 5.820 5.820 2,273 +0.04(+0.69%)
Dec 07, 2023 5.733 5.780 5.730 5.780 23,661 -0.07(-1.17%)
Dec 06, 2023 5.961 5.964 5.845 5.848 5,615 -0.08(-1.40%)
Dec 05, 2023 5.958 5.960 5.931 5.931 10,077 -0.07(-1.17%)
Dec 04, 2023 6.140 6.140 5.980 6.002 9,233 -0.15(-2.47%)
Dec 01, 2023 6.040 6.210 6.020 6.154 221,324 +0.14(+2.40%)
Nov 30, 2023 6.010 6.010 6.010 6.010 741 +0.19(+3.26%)
Nov 29, 2023 5.940 5.940 5.800 5.820 5,261 +0.10(+1.75%)
Nov 28, 2023 5.720 5.720 5.720 5.720 1,119 +0.03(+0.53%)
Nov 27, 2023 5.680 5.710 5.660 5.690 86,218 -0.01(-0.18%)
Nov 24, 2023 5.720 5.720 5.700 5.700 25,705 +0.08(+1.46%)
Nov 22, 2023 5.617 5.620 5.617 5.618 2,018 -0.08(-1.49%)
Nov 21, 2023 5.728 5.728 5.703 5.703 26,015 -0.08(-1.34%)
Nov 20, 2023 5.710 5.780 5.710 5.780 6,935 +0.05(+0.95%)
Nov 17, 2023 5.708 5.726 5.700 5.726 9,782 +0.11(+1.88%)
Nov 16, 2023 5.690 5.690 5.620 5.620 3,112 -0.25(-4.26%)
Nov 15, 2023 5.861 5.900 5.859 5.870 7,497 +0.05(+0.86%)
Nov 14, 2023 5.760 5.820 5.756 5.820 8,000 +0.07(+1.28%)
Nov 13, 2023 5.838 5.850 5.747 5.747 7,606 -0.08(-1.43%)
Nov 10, 2023 5.726 5.830 5.726 5.830 14,279 +0.02(+0.34%)
Nov 09, 2023 5.820 5.820 5.810 5.810 12,470 +0.04(+0.69%)
Nov 08, 2023 5.770 5.770 5.770 5.770 21,690 -0.02(-0.35%)
Nov 07, 2023 5.789 5.790 5.789 5.790 50,202 -0.10(-1.70%)
Nov 06, 2023 5.850 5.890 5.850 5.890 500 +0.13(+2.26%)
Nov 03, 2023 5.687 5.760 5.660 5.760 6,184 +0.09(+1.59%)
Nov 02, 2023 5.810 5.810 5.660 5.670 2,887 -0.03(-0.53%)
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.