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, 2023 4.370 4.370 4.370 4.370 100 -0.02(-0.46%)
May 25, 2023 4.390 74 -0.14(-3.09%)
May 23, 2023 4.530 0 -0.12(-2.51%)
May 17, 2023 4.646 50 +0.04(+0.79%)
May 15, 2023 4.610 20 +0.04(+0.88%)
May 12, 2023 4.570 4.570 4.570 4.570 500 -0.11(-2.35%)
May 10, 2023 4.680 0 +0.01(+0.21%)
May 08, 2023 4.670 0 +0.17(+3.83%)
May 05, 2023 4.498 4.505 4.498 4.498 3,080 +0.05(+1.07%)
May 04, 2023 4.450 4.450 4.450 4.450 229 +0.11(+2.53%)
May 03, 2023 4.340 4.340 4.340 4.340 260 -0.08(-1.81%)
May 02, 2023 4.420 4.420 4.290 4.420 1,820 -0.06(-1.34%)
May 01, 2023 4.590 4.590 4.480 4.480 2,171 -0.42(-8.57%)
Apr 25, 2023 4.900 1 -0.13(-2.58%)
Apr 20, 2023 5.030 5 -0.11(-2.14%)
Apr 17, 2023 5.140 40 +0.11(+2.19%)
Apr 13, 2023 5.030 28 +0.09(+1.82%)
Apr 12, 2023 4.940 4.940 4.940 4.940 200 +0.07(+1.44%)
Apr 11, 2023 4.860 4.880 4.850 4.870 7,302 +0.08(+1.78%)
Apr 06, 2023 4.785 55 +0.10(+2.13%)
Apr 05, 2023 4.700 4.700 4.685 4.685 319 +0.10(+2.29%)
Mar 29, 2023 4.580 1 +0.13(+2.92%)
Mar 28, 2023 4.470 4.470 4.410 4.450 679 -0.04(-0.89%)
Mar 27, 2023 4.490 4.490 4.490 4.490 100 -0.08(-1.75%)
Mar 23, 2023 4.570 0 +0.08(+1.78%)
Mar 22, 2023 4.530 4.530 4.490 4.490 320 -0.08(-1.75%)
Mar 21, 2023 4.570 4.570 4.570 4.570 100 +0.04(+0.77%)
Mar 20, 2023 4.530 4.535 4.530 4.535 1,690 +0.12(+2.83%)
Mar 16, 2023 4.410 12 +0.01(+0.23%)
Mar 15, 2023 4.370 4.490 4.340 4.400 2,979 -0.33(-6.98%)
Mar 13, 2023 4.730 12 -0.21(-4.18%)
Mar 10, 2023 4.990 5.008 4.936 4.936 8,557 -0.15(-3.02%)
Mar 09, 2023 5.105 5.140 5.090 5.090 4,600 +0.04(+0.88%)
Mar 08, 2023 5.046 5.046 5.046 5.046 270 +0.19(+3.82%)
Mar 07, 2023 4.890 4.890 4.860 4.860 1,384 -0.09(-1.82%)
Mar 06, 2023 5.410 5.410 4.940 4.950 8,429 -1.26(-20.29%)
Mar 03, 2023 6.320 6.320 6.210 6.210 378 -0.10(-1.55%)
Mar 02, 2023 6.308 6.308 6.308 6.308 117 +0.01(+0.13%)
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.