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

Secure Energy Svcs (OP: SECYF )

8.380 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 13, 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 (%)
Jun 13, 2024 8.500 8.500 8.360 8.380 188,247 -0.28(-3.23%)
Jun 12, 2024 8.610 8.660 8.450 8.660 22,749 +0.27(+3.22%)
Jun 11, 2024 8.520 8.570 8.390 8.390 51,715 -0.26(-3.01%)
Jun 10, 2024 8.600 8.800 8.593 8.650 151,577 -0.12(-1.40%)
Jun 07, 2024 8.440 8.775 8.402 8.773 141,097 +0.34(+4.05%)
Jun 06, 2024 8.360 8.440 8.310 8.431 244,774 +0.03(+0.37%)
Jun 05, 2024 8.420 8.430 8.330 8.400 12,622 +0.04(+0.50%)
Jun 04, 2024 8.358 8.360 8.270 8.358 2,679 +0.01(+0.10%)
Jun 03, 2024 8.290 8.360 8.290 8.350 155,370 +0.12(+1.46%)
May 31, 2024 8.335 8.335 8.200 8.230 6,571 -0.10(-1.20%)
May 30, 2024 8.330 8.340 8.330 8.330 1,486 +0.07(+0.85%)
May 29, 2024 8.280 8.314 8.260 8.260 43,365 -0.06(-0.72%)
May 28, 2024 8.360 8.360 8.320 8.320 2,154 -0.03(-0.36%)
May 24, 2024 8.350 8.380 8.350 8.350 4,620 +0.17(+2.08%)
May 23, 2024 8.267 8.267 8.180 8.180 3,684 -0.16(-1.92%)
May 22, 2024 8.320 8.340 8.300 8.340 15,613 -0.06(-0.71%)
May 21, 2024 8.350 8.400 8.350 8.400 1,182 +0.02(+0.24%)
May 20, 2024 8.230 8.450 8.150 8.380 2,272 +0.03(+0.36%)
May 17, 2024 8.370 8.370 8.350 8.350 2,654 -0.02(-0.24%)
May 15, 2024 8.370 401 +0.16(+1.91%)
May 13, 2024 8.213 697 +0.02(+0.28%)
May 10, 2024 8.290 8.290 8.160 8.190 15,191 +0.03(+0.37%)
May 09, 2024 8.180 8.180 8.160 8.160 21,709 -0.07(-0.86%)
May 07, 2024 8.230 170 -0.09(-1.08%)
May 06, 2024 8.345 8.360 8.320 8.320 6,089 +0.08(+1.00%)
May 03, 2024 8.291 8.420 8.237 8.237 81,556 -0.07(-0.87%)
May 02, 2024 8.375 8.423 8.220 8.310 9,762 -0.10(-1.19%)
May 01, 2024 8.367 8.410 8.300 8.410 29,229 -0.03(-0.36%)
Apr 30, 2024 8.490 8.520 8.440 8.440 40,261 -0.13(-1.52%)
Apr 29, 2024 8.590 8.590 8.552 8.570 4,044 +0.08(+0.94%)
Apr 26, 2024 8.540 8.540 8.430 8.490 1,015 +0.03(+0.35%)
Apr 25, 2024 8.220 8.460 8.220 8.460 11,059 +0.31(+3.80%)
Apr 23, 2024 8.150 40 +0.11(+1.37%)
Apr 22, 2024 8.050 8.050 8.040 8.040 200 +0.05(+0.63%)
Apr 19, 2024 7.930 7.990 7.930 7.990 2,967 +0.02(+0.25%)
Apr 18, 2024 8.040 8.170 7.970 7.970 153,219 -0.20(-2.45%)
Apr 17, 2024 8.100 8.170 7.970 8.170 1,905 +0.14(+1.74%)
Apr 16, 2024 8.040 8.090 8.000 8.030 10,131 -0.24(-2.90%)
Apr 15, 2024 8.410 8.460 8.270 8.270 2,862 -0.12(-1.43%)
Apr 12, 2024 8.510 8.510 8.390 8.390 87,277 -0.26(-3.01%)
Apr 11, 2024 8.640 8.680 8.640 8.650 780 +0.08(+0.93%)
Apr 10, 2024 8.530 8.570 8.528 8.570 56,961 +0.05(+0.59%)
Apr 09, 2024 8.660 8.690 8.490 8.520 12,273 -0.12(-1.39%)
Apr 08, 2024 8.570 8.670 8.570 8.640 12,740 +0.08(+0.93%)
Apr 05, 2024 8.510 8.560 8.510 8.560 1,715 +0.01(+0.12%)
Apr 04, 2024 8.550 8.550 8.530 8.550 6,563 +0.05(+0.59%)
Apr 03, 2024 8.530 8.570 8.500 8.500 7,200 +0.04(+0.47%)
Apr 02, 2024 8.389 8.460 8.389 8.460 164,335 +0.05(+0.59%)
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.