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 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%)
Apr 01, 2024 8.234 8.410 8.234 8.410 1,152 +0.09(+1.08%)
Mar 28, 2024 8.300 8.340 8.300 8.320 4,121 +0.08(+0.97%)
Mar 27, 2024 8.250 8.250 8.240 8.240 376 -0.11(-1.32%)
Mar 25, 2024 8.350 188 -0.03(-0.34%)
Mar 22, 2024 8.370 8.380 8.370 8.379 26,143 -0.01(-0.14%)
Mar 21, 2024 8.490 8.490 8.390 8.390 480 -0.03(-0.36%)
Mar 20, 2024 8.340 8.420 8.340 8.420 639 +0.00(+0.00%)
Mar 19, 2024 8.490 8.530 8.420 8.420 2,016 -0.17(-1.98%)
Mar 18, 2024 8.575 8.590 8.573 8.590 5,328 +0.09(+1.06%)
Mar 15, 2024 8.518 8.530 8.500 8.500 10,832 +0.05(+0.57%)
Mar 14, 2024 8.450 8.451 8.450 8.451 709 -0.04(-0.48%)
Mar 13, 2024 8.510 8.510 8.477 8.492 79,053 +0.02(+0.26%)
Mar 12, 2024 8.470 8.484 8.470 8.470 89,708 +0.04(+0.47%)
Mar 07, 2024 8.430 205,317 -0.02(-0.24%)
Mar 06, 2024 8.460 8.470 8.420 8.450 6,089 +0.13(+1.56%)
Mar 05, 2024 8.370 8.390 8.270 8.320 69,214 -0.07(-0.83%)
Mar 04, 2024 8.410 8.503 8.383 8.390 32,375 +0.07(+0.84%)
Mar 01, 2024 8.310 8.420 8.300 8.320 32,829 +0.00(+0.00%)
Feb 29, 2024 8.260 8.350 8.260 8.320 225,321 +0.12(+1.46%)
Feb 28, 2024 8.210 8.223 8.200 8.200 85,010 +0.00(+0.00%)
Feb 27, 2024 8.064 8.260 8.064 8.200 38,887 +0.28(+3.54%)
Feb 26, 2024 7.927 8.000 7.830 7.920 52,649 -0.05(-0.65%)
Feb 23, 2024 7.810 7.980 7.810 7.971 166,020 +0.11(+1.42%)
Feb 22, 2024 7.860 7.860 7.860 7.860 195,739 -0.06(-0.76%)
Feb 21, 2024 7.906 7.961 7.870 7.920 439,258 +0.06(+0.73%)
Feb 20, 2024 7.858 7.911 7.809 7.862 162,280 -0.03(-0.38%)
Feb 16, 2024 7.830 7.892 7.830 7.892 19,914 +0.09(+1.20%)
Feb 15, 2024 7.798 7.798 7.798 7.798 70,033 +0.03(+0.37%)
Feb 14, 2024 7.770 7.770 7.770 7.770 23,439 +0.07(+0.91%)
Feb 13, 2024 7.675 7.700 7.652 7.700 48,199 -0.10(-1.32%)
Feb 12, 2024 7.855 7.855 7.790 7.803 26,645 +0.02(+0.29%)
Feb 09, 2024 7.780 7.800 7.720 7.780 46,635 +0.14(+1.83%)
Feb 08, 2024 7.600 7.670 7.600 7.640 39,392 +0.12(+1.54%)
Feb 07, 2024 7.524 7.524 7.524 7.524 12,374 +0.04(+0.59%)
Feb 06, 2024 7.430 7.480 7.430 7.480 34,851 +0.05(+0.67%)
Feb 05, 2024 7.430 7.460 7.430 7.430 14,426 -0.17(-2.24%)
Feb 02, 2024 7.700 7.700 7.600 7.600 39,082 -0.15(-1.94%)
Feb 01, 2024 7.810 7.835 7.740 7.750 109,829 +0.07(+0.93%)
Jan 31, 2024 7.860 7.860 7.670 7.678 57,501 -0.15(-1.93%)
Jan 30, 2024 7.780 7.850 7.780 7.830 91,058 +0.05(+0.64%)
Jan 29, 2024 7.820 7.820 7.740 7.780 5,976 -0.10(-1.27%)
Jan 26, 2024 7.860 7.880 7.830 7.880 69,528 +0.14(+1.81%)
Jan 25, 2024 7.691 7.740 7.663 7.740 85,763 +0.07(+0.91%)
Jan 24, 2024 7.740 7.855 7.670 7.670 55,271 +0.05(+0.66%)
Jan 23, 2024 7.570 7.632 7.570 7.620 112,199 +0.18(+2.36%)
Jan 22, 2024 7.390 7.470 7.370 7.444 111,735 +0.06(+0.87%)
Jan 19, 2024 7.440 7.440 7.310 7.380 33,087 +0.02(+0.29%)
Jan 18, 2024 7.340 7.359 7.340 7.359 42,884 -0.04(-0.55%)
Jan 17, 2024 7.290 7.440 7.260 7.400 41,315 +0.04(+0.54%)
Jan 16, 2024 7.482 7.515 7.360 7.360 54,351 -0.11(-1.45%)
Jan 12, 2024 7.500 7.535 7.445 7.468 38,996 +0.01(+0.11%)
Jan 11, 2024 7.420 7.480 7.420 7.460 108,370 -0.03(-0.40%)
Jan 10, 2024 7.400 7.520 7.390 7.490 216,807 +0.21(+2.90%)
Jan 09, 2024 7.180 7.279 7.070 7.279 44,974 +0.06(+0.82%)
Jan 08, 2024 7.290 7.300 7.196 7.220 33,028 -0.12(-1.63%)
Jan 05, 2024 7.255 7.360 7.250 7.340 99,475 +0.11(+1.52%)
Jan 04, 2024 7.230 7.230 7.230 7.230 39,742 +0.06(+0.84%)
Jan 03, 2024 7.170 7.190 7.170 7.170 46,378 -0.05(-0.69%)
Jan 02, 2024 6.830 7.220 6.830 7.220 89,424 +0.12(+1.69%)
Dec 29, 2023 7.100 7.100 7.080 7.100 32,886 -0.09(-1.25%)
Dec 28, 2023 7.240 7.240 7.190 7.190 65,674 -0.12(-1.64%)
Dec 27, 2023 7.160 7.310 7.160 7.310 107,224 +0.04(+0.55%)
Dec 26, 2023 7.200 7.320 7.200 7.270 1,500 +0.14(+1.99%)
Dec 22, 2023 6.900 7.128 6.900 7.128 81,758 +0.26(+3.76%)
Dec 21, 2023 6.860 6.900 6.770 6.870 144,510 +0.04(+0.59%)
Dec 20, 2023 6.720 6.980 6.720 6.830 118,904 +0.12(+1.79%)
Dec 19, 2023 6.610 6.730 6.610 6.710 41,989 +0.15(+2.29%)
Dec 18, 2023 6.570 6.651 6.560 6.560 12,982 +0.02(+0.31%)
Dec 15, 2023 6.500 6.540 6.500 6.540 144,845 -0.02(-0.30%)
Dec 14, 2023 6.670 6.690 6.560 6.560 8,725 +0.02(+0.31%)
Dec 13, 2023 6.330 6.540 6.310 6.540 274,036 +0.25(+3.97%)
Dec 12, 2023 6.080 6.290 5.979 6.290 106,862 -0.11(-1.72%)
Dec 11, 2023 6.110 6.400 6.110 6.400 18,659 +0.58(+9.97%)
Dec 08, 2023 5.838 5.859 5.820 5.820 2,273 +0.04(+0.69%)
Dec 07, 2023 5.733 5.780 5.730 5.780 23,661 -0.07(-1.17%)
Dec 06, 2023 5.961 5.964 5.845 5.848 5,615 -0.08(-1.40%)
Dec 05, 2023 5.958 5.960 5.931 5.931 10,077 -0.07(-1.17%)
Dec 04, 2023 6.140 6.140 5.980 6.002 9,233 -0.15(-2.47%)
Dec 01, 2023 6.040 6.210 6.020 6.154 221,324 +0.14(+2.40%)
Nov 30, 2023 6.010 6.010 6.010 6.010 741 +0.19(+3.26%)
Nov 29, 2023 5.940 5.940 5.800 5.820 5,261 +0.10(+1.75%)
Nov 28, 2023 5.720 5.720 5.720 5.720 1,119 +0.03(+0.53%)
Nov 27, 2023 5.680 5.710 5.660 5.690 86,218 -0.01(-0.18%)
Nov 24, 2023 5.720 5.720 5.700 5.700 25,705 +0.08(+1.46%)
Nov 22, 2023 5.617 5.620 5.617 5.618 2,018 -0.08(-1.49%)
Nov 21, 2023 5.728 5.728 5.703 5.703 26,015 -0.08(-1.34%)
Nov 20, 2023 5.710 5.780 5.710 5.780 6,935 +0.05(+0.95%)
Nov 17, 2023 5.708 5.726 5.700 5.726 9,782 +0.11(+1.88%)
Nov 16, 2023 5.690 5.690 5.620 5.620 3,112 -0.25(-4.26%)
Nov 15, 2023 5.861 5.900 5.859 5.870 7,497 +0.05(+0.86%)
Nov 14, 2023 5.760 5.820 5.756 5.820 8,000 +0.07(+1.28%)
Nov 13, 2023 5.838 5.850 5.747 5.747 7,606 -0.08(-1.43%)
Nov 10, 2023 5.726 5.830 5.726 5.830 14,279 +0.02(+0.34%)
Nov 09, 2023 5.820 5.820 5.810 5.810 12,470 +0.04(+0.69%)
Nov 08, 2023 5.770 5.770 5.770 5.770 21,690 -0.02(-0.35%)
Nov 07, 2023 5.789 5.790 5.789 5.790 50,202 -0.10(-1.70%)
Nov 06, 2023 5.850 5.890 5.850 5.890 500 +0.13(+2.26%)
Nov 03, 2023 5.687 5.760 5.660 5.760 6,184 +0.09(+1.59%)
Nov 02, 2023 5.810 5.810 5.660 5.670 2,887 -0.03(-0.53%)
Nov 01, 2023 5.696 5.780 5.696 5.700 12,997 +0.16(+2.89%)
Oct 31, 2023 5.555 5.560 5.540 5.540 16,542 +0.12(+2.21%)
Oct 30, 2023 5.510 5.510 5.420 5.420 9,008 +0.08(+1.50%)
Oct 27, 2023 5.340 5.340 5.340 5.340 6,580 +0.04(+0.75%)
Oct 26, 2023 5.300 5.300 5.300 5.300 20,858 -0.09(-1.67%)
Oct 25, 2023 5.280 5.390 5.280 5.390 5,981 +0.13(+2.47%)
Oct 24, 2023 5.280 5.310 5.230 5.260 127,757 +0.02(+0.38%)
Oct 23, 2023 5.311 5.311 5.240 5.240 2,654 -0.05(-0.95%)
Oct 20, 2023 5.281 5.290 5.281 5.290 7,724 -0.09(-1.67%)
Oct 18, 2023 5.380 678 -0.07(-1.34%)
Oct 17, 2023 5.390 5.453 5.390 5.453 902 +0.15(+2.89%)
Oct 12, 2023 5.300 4,098 -0.07(-1.30%)
Oct 11, 2023 5.340 5.370 5.340 5.370 12,522 +0.09(+1.70%)
Oct 06, 2023 5.280 8,326 +0.09(+1.71%)
Oct 05, 2023 5.191 5.191 5.191 5.191 3,554 +0.03(+0.51%)
Oct 04, 2023 5.160 5.165 5.150 5.165 22,033 -0.17(-3.10%)
Oct 03, 2023 5.300 5.330 5.300 5.330 1,500 +0.04(+0.76%)
Oct 02, 2023 5.400 5.400 5.290 5.290 7,364 -0.20(-3.64%)
Sep 29, 2023 5.610 5.610 5.490 5.490 30,714 -0.18(-3.17%)
Sep 28, 2023 5.690 5.690 5.650 5.670 634 -0.03(-0.53%)
Sep 27, 2023 5.700 5.720 5.700 5.700 33,517 +0.07(+1.24%)
Sep 26, 2023 5.718 5.718 5.630 5.630 56,633 -0.15(-2.60%)
Sep 25, 2023 5.770 5.780 5.780 5.780 1,954 +0.05(+0.89%)
Sep 22, 2023 5.729 5.769 5.729 5.729 55,782 -0.06(-1.05%)
Sep 19, 2023 5.790 31,950 -0.06(-1.03%)
Sep 18, 2023 5.870 5.890 5.850 5.850 35,610 +0.06(+1.04%)
Sep 15, 2023 5.847 5.873 5.790 5.790 6,873 +0.04(+0.70%)
Sep 14, 2023 5.760 5.760 5.740 5.750 26,594 +0.00(+0.00%)
Sep 13, 2023 5.894 5.894 5.750 5.750 42,807 -0.13(-2.21%)
Sep 12, 2023 5.880 5.880 5.880 5.880 776 +0.10(+1.73%)
Sep 11, 2023 5.780 5.780 5.780 5.780 28,112 +0.05(+0.87%)
Sep 08, 2023 5.730 5.730 5.730 5.730 41,869 +0.03(+0.53%)
Sep 07, 2023 5.720 5.720 5.678 5.700 2,523 +0.04(+0.71%)
Sep 06, 2023 5.660 5.660 5.660 5.660 21,712 +0.04(+0.71%)
Sep 05, 2023 5.620 5.620 5.620 5.620 200 -0.08(-1.40%)
Sep 01, 2023 5.690 5.700 5.620 5.700 4,050 +0.16(+2.89%)
Aug 31, 2023 5.540 5.540 5.540 5.540 5,124 +0.14(+2.59%)
Aug 29, 2023 5.400 15 -0.04(-0.79%)
Aug 28, 2023 5.443 5.443 5.443 5.443 792 +0.14(+2.69%)
Aug 25, 2023 5.300 5.300 5.300 5.300 264 -0.07(-1.24%)
Aug 23, 2023 5.366 534 +0.06(+1.06%)
Aug 22, 2023 5.270 5.320 5.270 5.310 507 +0.18(+3.59%)
Aug 21, 2023 5.120 5.126 5.120 5.126 10,000 +0.08(+1.50%)
Aug 17, 2023 5.050 3 -0.08(-1.56%)
Aug 16, 2023 5.140 5.140 5.130 5.130 8,015 -0.04(-0.83%)
Aug 15, 2023 5.183 5.200 5.160 5.173 9,317 -0.13(-2.43%)
Aug 14, 2023 5.302 5.302 5.302 5.302 5,985 +0.00(+0.03%)
Aug 11, 2023 5.350 5.350 5.300 5.300 401 +0.09(+1.73%)
Aug 10, 2023 5.210 5.210 5.210 5.210 1,201 -0.17(-3.16%)
Aug 09, 2023 5.380 5.380 5.351 5.380 1,308 +0.12(+2.22%)
Aug 08, 2023 5.263 5.263 5.263 5.263 713 +0.00(+0.06%)
Aug 04, 2023 5.260 0 +0.12(+2.33%)
Aug 03, 2023 5.140 5.140 5.140 5.140 347 +0.05(+0.98%)
Aug 02, 2023 5.130 5.130 5.090 5.090 325 -0.14(-2.68%)
Aug 01, 2023 5.220 5.230 5.220 5.230 15,387 -0.00(-0.00%)
Jul 31, 2023 5.319 5.326 5.220 5.230 9,585 +0.05(+0.97%)
Jul 28, 2023 5.190 5.209 5.120 5.180 6,128 +0.22(+4.44%)
Jul 27, 2023 4.978 5.050 4.960 4.960 762 -0.17(-3.31%)
Jul 26, 2023 5.130 5.130 5.130 5.130 13,839 +0.12(+2.46%)
Jul 25, 2023 5.012 5.012 5.007 5.007 14,500 -0.04(-0.85%)
Jul 24, 2023 5.072 5.100 5.050 5.050 10,640 +0.04(+0.80%)
Jul 21, 2023 5.040 5.040 5.010 5.010 8,735 +0.01(+0.20%)
Jul 20, 2023 5.015 5.030 5.000 5.000 24,370 -0.06(-1.19%)
Jul 19, 2023 5.061 5.061 5.060 5.060 1,115 +0.01(+0.20%)
Jul 18, 2023 5.050 5.050 5.050 5.050 57,230 +0.09(+1.77%)
Jul 17, 2023 4.960 4.962 4.942 4.962 13,700 +0.09(+1.89%)
Jul 14, 2023 4.880 4.886 4.870 4.870 12,237 -0.07(-1.42%)
Jul 13, 2023 4.850 4.950 4.850 4.940 4,500 +0.16(+3.35%)
Jul 12, 2023 4.950 4.950 4.760 4.780 53,454 -0.01(-0.21%)
Jul 11, 2023 4.790 4.790 4.790 4.790 23,000 -0.03(-0.55%)
Jul 07, 2023 4.816 102 +0.20(+4.43%)
Jul 06, 2023 4.612 4.612 4.612 4.612 10,001 -0.17(-3.51%)
Jul 05, 2023 4.780 4.780 4.780 4.780 100 +0.09(+1.92%)
Jun 30, 2023 4.690 10 +0.04(+0.86%)
Jun 29, 2023 4.650 4.650 4.650 4.650 5,015 +0.12(+2.65%)
Jun 28, 2023 4.520 4.530 4.520 4.530 4,586 +0.00(+0.00%)
Jun 27, 2023 4.489 4.530 4.489 4.530 6,510 -0.02(-0.53%)
Jun 26, 2023 4.550 4.554 4.540 4.554 683 +0.04(+0.98%)
Jun 23, 2023 4.522 4.530 4.510 4.510 6,728 -0.12(-2.59%)
Jun 22, 2023 4.627 4.630 4.627 4.630 7,100 -0.08(-1.70%)
Jun 21, 2023 4.710 4.710 4.710 4.710 626 -0.01(-0.25%)
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.