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 (%)
May 31, 2022 5.800 5.800 5.750 5.798 26,380 +0.23(+4.10%)
May 27, 2022 5.513 5.570 5.513 5.570 2,071 +0.03(+0.55%)
May 26, 2022 5.540 5.540 5.532 5.539 2,181 +0.10(+1.83%)
May 25, 2022 5.460 5.460 5.440 5.440 33,085 +0.07(+1.30%)
May 24, 2022 5.290 5.370 5.290 5.370 3,146 -0.23(-4.11%)
May 23, 2022 5.550 5.600 5.550 5.600 21,600 +0.34(+6.48%)
May 20, 2022 5.170 5.259 5.170 5.259 10,112 +0.11(+2.12%)
May 19, 2022 5.220 5.230 5.150 5.150 20,640 -0.04(-0.77%)
May 18, 2022 5.150 5.250 5.150 5.190 21,950 -0.11(-2.08%)
May 16, 2022 5.300 0 +0.46(+9.42%)
May 13, 2022 4.844 4.882 4.844 4.844 1,000 +0.04(+0.91%)
May 12, 2022 4.790 4.800 4.790 4.800 1,126 -0.09(-1.75%)
May 11, 2022 4.920 5.000 4.885 4.885 3,286 +0.07(+1.36%)
May 10, 2022 4.923 4.923 4.740 4.820 426 -0.10(-2.03%)
May 09, 2022 5.040 5.077 4.860 4.920 4,737 -0.29(-5.60%)
May 06, 2022 5.220 5.297 5.212 5.212 6,007 -0.04(-0.73%)
May 05, 2022 5.250 5.250 5.210 5.250 2,768 +0.00(+0.00%)
May 04, 2022 5.050 5.250 5.050 5.250 750 +0.21(+4.17%)
May 03, 2022 4.930 5.040 4.930 5.040 20,685 +0.18(+3.70%)
May 02, 2022 4.800 4.910 4.800 4.860 5,937 -0.25(-4.89%)
Apr 29, 2022 5.370 5.370 5.110 5.110 3,745 -0.10(-1.92%)
Apr 28, 2022 5.210 5.210 5.210 5.210 324 +0.42(+8.77%)
Apr 25, 2022 4.790 6 -0.30(-5.89%)
Apr 22, 2022 5.080 5.090 5.050 5.090 1,119 -0.22(-4.14%)
Apr 21, 2022 5.175 5.420 5.175 5.310 5,067 +0.21(+4.18%)
Apr 20, 2022 4.830 5.097 4.830 5.097 2,822 +0.30(+6.18%)
Apr 19, 2022 4.840 4.840 4.800 4.800 5,604 -0.01(-0.21%)
Apr 18, 2022 4.650 4.810 4.650 4.810 353 +0.16(+3.44%)
Apr 13, 2022 4.650 7 +0.11(+2.42%)
Apr 12, 2022 4.548 4.548 4.540 4.540 270 +0.19(+4.37%)
Apr 11, 2022 4.350 4.350 4.350 4.350 219 -0.12(-2.68%)
Apr 08, 2022 4.370 4.470 4.370 4.470 8,444 +0.13(+3.00%)
Apr 07, 2022 4.340 4.340 4.340 4.340 156 -0.11(-2.47%)
Apr 06, 2022 4.523 4.591 4.450 4.450 2,222 -0.08(-1.77%)
Apr 05, 2022 4.625 4.625 4.530 4.530 2,821 +0.00(+0.00%)
Apr 04, 2022 4.440 4.530 4.440 4.530 1,230 +0.04(+0.89%)
Apr 01, 2022 4.400 4.490 4.400 4.490 3,892 +0.21(+4.91%)
Mar 31, 2022 4.340 4.370 4.256 4.280 4,101 -0.09(-2.06%)
Mar 30, 2022 4.358 4.370 4.358 4.370 3,425 +0.12(+2.82%)
Mar 29, 2022 4.100 4.260 4.100 4.250 28,502 +0.14(+3.41%)
Mar 28, 2022 4.190 4.190 4.110 4.110 2,156 -0.13(-3.07%)
Mar 25, 2022 4.230 4.260 4.220 4.240 770 +0.02(+0.47%)
Mar 24, 2022 4.230 4.230 4.220 4.220 2,580 -0.07(-1.52%)
Mar 23, 2022 4.345 4.345 4.285 4.285 5,770 -0.12(-2.83%)
Mar 22, 2022 4.400 4.410 4.390 4.410 526 +0.02(+0.46%)
Mar 21, 2022 4.290 4.400 4.290 4.390 3,562 +0.19(+4.52%)
Mar 18, 2022 4.200 4.200 4.200 4.200 452 -0.05(-1.18%)
Mar 17, 2022 4.294 4.294 4.240 4.250 9,507 +0.18(+4.41%)
Mar 16, 2022 4.185 4.185 4.071 4.071 5,293 -0.06(-1.44%)
Mar 15, 2022 3.934 4.160 3.934 4.130 3,458 +0.04(+0.98%)
Mar 14, 2022 4.090 4.230 4.000 4.090 2,133 -0.22(-5.10%)
Mar 11, 2022 4.081 4.330 4.081 4.310 2,098 -0.03(-0.69%)
Mar 10, 2022 4.360 4.360 4.340 4.340 12,221 -0.01(-0.23%)
Mar 09, 2022 4.400 4.400 4.350 4.350 4,216 -0.03(-0.68%)
Mar 08, 2022 4.447 4.450 4.380 4.380 21,738 -0.08(-1.75%)
Mar 07, 2022 4.352 4.560 4.352 4.458 6,791 +0.07(+1.55%)
Mar 04, 2022 4.440 4.567 4.387 4.390 1,852 -0.15(-3.30%)
Mar 03, 2022 4.690 4.738 4.540 4.540 3,153 -0.21(-4.51%)
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.