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

Secure Energy Svcs (OP: SECYF )

8.350 +0.170 (+2.08%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 24, 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 (%)
May 28, 2021 3.555 3.555 3.555 3.555 105 +0.11(+3.25%)
May 26, 2021 3.443 3.443 3.443 76 +0.03(+0.96%)
May 25, 2021 3.450 3.460 3.410 3.410 1,129 -0.09(-2.57%)
May 24, 2021 3.920 3.920 3.465 3.500 667 +0.03(+0.86%)
May 21, 2021 3.512 3.512 3.470 3.470 454 +0.03(+0.87%)
May 20, 2021 3.430 3.440 3.420 3.440 2,557 -0.08(-2.27%)
May 19, 2021 3.440 3.520 3.440 3.520 1,788 -0.09(-2.43%)
May 18, 2021 3.631 3.650 3.600 3.607 1,409 -0.02(-0.62%)
May 17, 2021 3.580 3.630 3.580 3.630 1,240 +0.11(+3.12%)
May 14, 2021 3.510 3.540 3.510 3.520 4,799 +0.15(+4.45%)
May 13, 2021 3.453 3.490 3.370 3.370 2,895 -0.14(-3.92%)
May 12, 2021 3.643 3.675 3.507 3.507 1,681 +0.08(+2.26%)
May 11, 2021 3.430 3.430 3.430 3.430 407 -0.15(-4.19%)
May 10, 2021 3.705 3.714 3.580 3.580 6,610 -0.07(-1.92%)
May 07, 2021 3.650 3.650 3.650 3.650 364 +0.28(+8.31%)
May 06, 2021 3.370 3.370 3.370 3.370 197 -0.26(-7.16%)
May 05, 2021 3.550 3.630 3.550 3.630 53,005 +0.18(+5.22%)
May 04, 2021 3.600 3.600 3.430 3.450 6,524 -0.01(-0.29%)
May 03, 2021 3.460 3.460 3.460 3.460 343 +0.10(+2.98%)
Apr 30, 2021 3.355 3.420 3.355 3.360 27,300 -0.03(-0.88%)
Apr 29, 2021 3.390 3.390 3.390 3.390 3,297 +0.00(+0.09%)
Apr 28, 2021 3.400 3.400 3.370 3.387 2,972 +0.09(+2.65%)
Apr 27, 2021 3.299 3.300 3.299 3.300 2,000 +0.08(+2.47%)
Apr 26, 2021 3.170 3.220 3.170 3.220 4,397 +0.07(+2.34%)
Apr 23, 2021 3.110 3.147 3.110 3.147 800 +0.07(+2.13%)
Apr 22, 2021 3.090 3.090 3.081 3.081 216 +0.04(+1.22%)
Apr 21, 2021 3.056 3.105 3.044 3.044 29,430 -0.15(-4.59%)
Apr 20, 2021 3.284 3.284 3.190 3.190 438 -0.05(-1.54%)
Apr 19, 2021 3.250 3.298 3.215 3.240 7,585 +0.04(+1.25%)
Apr 16, 2021 3.237 3.237 3.187 3.200 2,000 -0.11(-3.32%)
Apr 15, 2021 3.413 3.415 3.288 3.310 2,882 -0.06(-1.63%)
Apr 14, 2021 3.220 3.378 3.220 3.365 3,132 +0.29(+9.53%)
Apr 13, 2021 3.072 3.072 3.072 3.072 1,010 +0.04(+1.40%)
Apr 12, 2021 2.992 3.030 2.992 3.030 775 +0.15(+5.21%)
Apr 09, 2021 2.880 2.880 2.880 2.880 100 +0.00(+0.00%)
Apr 07, 2021 2.880 2.880 2.880 0 -0.05(-1.71%)
Apr 06, 2021 2.939 2.939 2.930 2.930 1,996 +0.00(+0.09%)
Apr 05, 2021 3.020 3.020 2.928 2.928 23,116 -0.09(-3.07%)
Apr 01, 2021 2.940 3.020 2.940 3.020 12,600 +0.14(+4.87%)
Mar 31, 2021 2.871 2.880 2.871 2.880 2,100 -0.06(-2.07%)
Mar 30, 2021 2.941 2.941 2.941 2.941 1,040 -0.04(-1.32%)
Mar 29, 2021 2.980 2.980 2.980 2.980 960 +0.03(+0.98%)
Mar 26, 2021 3.026 3.060 2.951 2.951 600 +0.09(+3.19%)
Mar 25, 2021 2.800 2.860 2.800 2.860 403 -0.10(-3.38%)
Mar 24, 2021 2.930 2.980 2.922 2.960 1,791 -0.01(-0.43%)
Mar 23, 2021 2.973 2.973 2.973 136 +0.00(+0.00%)
Mar 22, 2021 3.100 3.100 2.973 2.973 2,448 -0.13(-4.12%)
Mar 19, 2021 2.990 3.100 2.950 3.100 6,700 -0.08(-2.59%)
Mar 18, 2021 3.183 3.183 3.183 17 +0.00(+0.00%)
Mar 17, 2021 3.130 3.222 3.130 3.183 8,172 -0.01(-0.31%)
Mar 16, 2021 3.270 3.290 3.174 3.193 2,059 -0.21(-6.09%)
Mar 15, 2021 3.530 3.561 3.400 3.400 4,560 -0.13(-3.68%)
Mar 12, 2021 3.550 3.550 3.520 3.530 9,700 -0.02(-0.56%)
Mar 11, 2021 3.490 3.570 3.490 3.550 5,282 +0.09(+2.60%)
Mar 10, 2021 3.390 3.520 3.180 3.460 4,388 +0.30(+9.49%)
Mar 09, 2021 2.877 3.179 2.830 3.160 58,013 +0.61(+23.92%)
Mar 08, 2021 2.550 2.581 2.550 2.550 5,039 +0.00(+0.00%)
Mar 05, 2021 2.590 2.600 2.550 2.550 2,600 +0.12(+4.94%)
Mar 04, 2021 2.430 2.450 2.430 2.430 479 -0.02(-0.82%)
Mar 03, 2021 2.450 2.450 2.450 59 +0.00(+0.00%)
Mar 02, 2021 2.450 2.580 2.450 2.450 7,730 -0.11(-4.30%)
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.