TSX:SES
Secure Energy Services Inc. Stock Price (Quote)
$11.32
-0.0600 (-0.527%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.81 | $11.92 | Friday, 3rd May 2024 SES.TO stock ended at $11.32. This is 0.527% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.22% from a day low at $11.25 to a day high of $11.50. |
| 90 days | $9.89 | $11.92 | |
| 52 weeks | $5.87 | $11.92 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $11.44 | $11.50 | $11.25 | $11.32 | 660 475 |
| May 02, 2024 | $11.57 | $11.59 | $11.26 | $11.38 | 966 930 |
| May 01, 2024 | $11.64 | $11.64 | $11.41 | $11.51 | 1 314 987 |
| Apr 30, 2024 | $11.78 | $11.78 | $11.57 | $11.66 | 947 807 |
| Apr 29, 2024 | $11.68 | $11.82 | $11.66 | $11.77 | 1 444 577 |
| Apr 26, 2024 | $11.69 | $11.79 | $11.49 | $11.59 | 1 206 418 |
| Apr 25, 2024 | $11.11 | $11.59 | $11.04 | $11.56 | 1 644 362 |
| Apr 24, 2024 | $11.10 | $11.29 | $10.99 | $11.07 | 435 686 |
| Apr 23, 2024 | $10.97 | $11.17 | $10.82 | $11.16 | 408 928 |
| Apr 22, 2024 | $10.96 | $11.15 | $10.83 | $10.99 | 437 225 |
| Apr 19, 2024 | $10.97 | $11.07 | $10.81 | $11.03 | 863 216 |
| Apr 18, 2024 | $11.25 | $11.33 | $10.96 | $11.00 | 397 566 |
| Apr 17, 2024 | $11.09 | $11.26 | $10.94 | $11.24 | 882 449 |
| Apr 16, 2024 | $11.25 | $11.26 | $11.03 | $11.09 | 593 308 |
| Apr 15, 2024 | $11.57 | $11.66 | $11.24 | $11.25 | 608 800 |
| Apr 12, 2024 | $11.86 | $11.91 | $11.52 | $11.56 | 645 104 |
| Apr 11, 2024 | $11.75 | $11.92 | $11.69 | $11.86 | 1 390 611 |
| Apr 10, 2024 | $11.50 | $11.75 | $11.50 | $11.73 | 856 508 |
| Apr 09, 2024 | $11.76 | $11.79 | $11.53 | $11.57 | 870 812 |
| Apr 08, 2024 | $11.60 | $11.78 | $11.56 | $11.73 | 870 765 |
| Apr 05, 2024 | $11.58 | $11.73 | $11.52 | $11.59 | 800 891 |
| Apr 04, 2024 | $11.57 | $11.61 | $11.47 | $11.57 | 343 900 |
| Apr 03, 2024 | $11.47 | $11.62 | $11.44 | $11.55 | 659 256 |
| Apr 02, 2024 | $11.38 | $11.49 | $11.29 | $11.47 | 558 017 |
| Apr 01, 2024 | $11.14 | $11.44 | $11.09 | $11.42 | 545 162 |
