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

Secure Energy Svcs (OP: SECYF )

8.950 -0.010 (-0.11%)
Streaming Delayed Price Updated: 1:19 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 8.870 8.990 8.870 8.960 32,955 -0.07(-0.78%)
Sep 30, 2024 8.860 9.030 8.850 9.030 69,357 +0.07(+0.78%)
Sep 27, 2024 9.080 9.080 8.933 8.960 64,996 -0.34(-3.66%)
Sep 26, 2024 9.250 9.400 9.240 9.300 12,335 -0.04(-0.43%)
Sep 25, 2024 9.340 9.340 9.340 9.340 731 -0.09(-0.95%)
Sep 24, 2024 9.470 9.470 9.430 9.430 5,286 +0.17(+1.84%)
Sep 23, 2024 8.960 9.260 8.960 9.260 6,161 +0.48(+5.47%)
Sep 20, 2024 8.830 8.980 8.780 8.780 255,114 +0.05(+0.57%)
Sep 19, 2024 8.710 8.740 8.710 8.730 379 -0.02(-0.23%)
Sep 18, 2024 8.780 8.780 8.720 8.750 5,971 +0.04(+0.46%)
Sep 17, 2024 8.710 8.710 8.710 8.710 1,417 +0.12(+1.36%)
Sep 16, 2024 8.594 8.594 8.550 8.594 600 -0.02(-0.19%)
Sep 13, 2024 8.610 8.610 8.610 8.610 171 +0.19(+2.26%)
Sep 12, 2024 8.480 8.500 8.410 8.420 25,992 -0.03(-0.36%)
Sep 11, 2024 8.350 8.500 8.300 8.450 32,701 +0.09(+1.08%)
Sep 10, 2024 8.410 8.410 8.210 8.360 68,678 -0.08(-0.95%)
Sep 09, 2024 8.380 8.500 8.290 8.440 52,624 +0.14(+1.67%)
Sep 06, 2024 8.550 8.555 8.300 8.302 238,783 -0.29(-3.40%)
Sep 05, 2024 8.630 8.650 8.594 8.594 5,237 -0.06(-0.65%)
Sep 04, 2024 8.790 8.790 8.650 8.650 925 -0.20(-2.26%)
Sep 03, 2024 8.870 9.140 8.840 8.850 56,279 -0.34(-3.70%)
Aug 30, 2024 9.000 9.190 8.950 9.190 101,103 +0.12(+1.32%)
Aug 29, 2024 9.030 9.070 9.030 9.070 1,630 +0.03(+0.33%)
Aug 28, 2024 9.090 9.090 9.031 9.040 3,147 -0.22(-2.38%)
Aug 26, 2024 9.260 311 +0.08(+0.87%)
Aug 23, 2024 8.920 9.180 8.920 9.180 4,764 +0.31(+3.49%)
Aug 22, 2024 8.740 8.890 8.740 8.870 31,315 +0.19(+2.19%)
Aug 21, 2024 8.700 8.700 8.680 8.680 6,160 -0.08(-0.91%)
Aug 20, 2024 8.719 8.790 8.719 8.760 1,775 +0.07(+0.81%)
Aug 19, 2024 8.760 8.760 8.690 8.690 2,148 -0.05(-0.57%)
Aug 16, 2024 8.810 8.810 8.740 8.740 58,333 -0.13(-1.42%)
Aug 15, 2024 8.750 8.866 8.750 8.866 6,000 +0.15(+1.67%)
Aug 14, 2024 8.763 8.763 8.720 8.720 2,731 -0.08(-0.91%)
Aug 13, 2024 8.650 8.800 8.650 8.800 2,236 +0.19(+2.21%)
Aug 12, 2024 8.581 8.610 8.581 8.610 1,513 +0.10(+1.18%)
Aug 08, 2024 8.510 126 +0.14(+1.67%)
Aug 07, 2024 8.550 8.550 8.320 8.370 4,273 +0.05(+0.60%)
Aug 06, 2024 8.250 8.470 8.240 8.320 19,254 -0.16(-1.89%)
Aug 05, 2024 8.530 8.795 8.475 8.480 1,586 -0.06(-0.70%)
Aug 02, 2024 8.530 8.544 8.480 8.540 6,957 -0.18(-2.06%)
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.