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 (%)
Mar 28, 2024 8.300 8.340 8.300 8.320 4,121 +0.08(+0.97%)
Mar 27, 2024 8.250 8.250 8.240 8.240 376 -0.11(-1.32%)
Mar 25, 2024 8.350 188 -0.03(-0.34%)
Mar 22, 2024 8.370 8.380 8.370 8.379 26,143 -0.01(-0.14%)
Mar 21, 2024 8.490 8.490 8.390 8.390 480 -0.03(-0.36%)
Mar 20, 2024 8.340 8.420 8.340 8.420 639 +0.00(+0.00%)
Mar 19, 2024 8.490 8.530 8.420 8.420 2,016 -0.17(-1.98%)
Mar 18, 2024 8.575 8.590 8.573 8.590 5,328 +0.09(+1.06%)
Mar 15, 2024 8.518 8.530 8.500 8.500 10,832 +0.05(+0.57%)
Mar 14, 2024 8.450 8.451 8.450 8.451 709 -0.04(-0.48%)
Mar 13, 2024 8.510 8.510 8.477 8.492 79,053 +0.02(+0.26%)
Mar 12, 2024 8.470 8.484 8.470 8.470 89,708 +0.04(+0.47%)
Mar 07, 2024 8.430 205,317 -0.02(-0.24%)
Mar 06, 2024 8.460 8.470 8.420 8.450 6,089 +0.13(+1.56%)
Mar 05, 2024 8.370 8.390 8.270 8.320 69,214 -0.07(-0.83%)
Mar 04, 2024 8.410 8.503 8.383 8.390 32,375 +0.07(+0.84%)
Mar 01, 2024 8.310 8.420 8.300 8.320 32,829 +0.00(+0.00%)
Feb 29, 2024 8.260 8.350 8.260 8.320 225,321 +0.12(+1.46%)
Feb 28, 2024 8.210 8.223 8.200 8.200 85,010 +0.00(+0.00%)
Feb 27, 2024 8.064 8.260 8.064 8.200 38,887 +0.28(+3.54%)
Feb 26, 2024 7.927 8.000 7.830 7.920 52,649 -0.05(-0.65%)
Feb 23, 2024 7.810 7.980 7.810 7.971 166,020 +0.11(+1.42%)
Feb 22, 2024 7.860 7.860 7.860 7.860 195,739 -0.06(-0.76%)
Feb 21, 2024 7.906 7.961 7.870 7.920 439,258 +0.06(+0.73%)
Feb 20, 2024 7.858 7.911 7.809 7.862 162,280 -0.03(-0.38%)
Feb 16, 2024 7.830 7.892 7.830 7.892 19,914 +0.09(+1.20%)
Feb 15, 2024 7.798 7.798 7.798 7.798 70,033 +0.03(+0.37%)
Feb 14, 2024 7.770 7.770 7.770 7.770 23,439 +0.07(+0.91%)
Feb 13, 2024 7.675 7.700 7.652 7.700 48,199 -0.10(-1.32%)
Feb 12, 2024 7.855 7.855 7.790 7.803 26,645 +0.02(+0.29%)
Feb 09, 2024 7.780 7.800 7.720 7.780 46,635 +0.14(+1.83%)
Feb 08, 2024 7.600 7.670 7.600 7.640 39,392 +0.12(+1.54%)
Feb 07, 2024 7.524 7.524 7.524 7.524 12,374 +0.04(+0.59%)
Feb 06, 2024 7.430 7.480 7.430 7.480 34,851 +0.05(+0.67%)
Feb 05, 2024 7.430 7.460 7.430 7.430 14,426 -0.17(-2.24%)
Feb 02, 2024 7.700 7.700 7.600 7.600 39,082 -0.15(-1.94%)
Feb 01, 2024 7.810 7.835 7.740 7.750 109,829 +0.07(+0.93%)
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%)
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.