TSX:SES
Secure Energy Services Inc. Stock Price (Quote)
$11.42
+0.0400 (+0.351%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $10.81 | $11.82 | Friday, 17th May 2024 SES.TO stock ended at $11.42. This is 0.351% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.60% from a day low at $11.24 to a day high of $11.42. |
90 days | $10.51 | $11.92 | |
52 weeks | $5.87 | $11.92 |
Date | Open | High | Low | Close | Volume |
Jun 26, 2023 | $5.97 | $6.06 | $5.95 | $5.97 | 436 671 |
Jun 23, 2023 | $6.05 | $6.05 | $5.92 | $5.97 | 328 606 |
Jun 22, 2023 | $6.13 | $6.13 | $6.04 | $6.09 | 327 791 |
Jun 21, 2023 | $6.05 | $6.21 | $6.02 | $6.18 | 853 712 |
Jun 20, 2023 | $6.12 | $6.13 | $6.00 | $6.05 | 329 523 |
Jun 19, 2023 | $6.15 | $6.20 | $6.13 | $6.15 | 175 340 |
Jun 16, 2023 | $6.18 | $6.20 | $6.09 | $6.15 | 1 080 378 |
Jun 15, 2023 | $6.20 | $6.28 | $6.13 | $6.16 | 442 083 |
Jun 14, 2023 | $6.24 | $6.28 | $6.19 | $6.21 | 354 527 |
Jun 13, 2023 | $6.19 | $6.30 | $6.16 | $6.20 | 378 794 |
Jun 12, 2023 | $6.05 | $6.16 | $6.02 | $6.15 | 265 647 |
Jun 09, 2023 | $6.26 | $6.26 | $6.09 | $6.13 | 393 842 |
Jun 08, 2023 | $6.18 | $6.31 | $6.17 | $6.29 | 570 020 |
Jun 07, 2023 | $6.22 | $6.29 | $6.14 | $6.17 | 343 103 |
Jun 06, 2023 | $6.09 | $6.22 | $6.02 | $6.20 | 210 088 |
Jun 05, 2023 | $6.23 | $6.26 | $6.11 | $6.15 | 263 096 |
Jun 02, 2023 | $6.10 | $6.24 | $6.10 | $6.20 | 616 518 |
Jun 01, 2023 | $5.90 | $6.10 | $5.90 | $6.00 | 644 527 |
May 31, 2023 | $6.00 | $6.06 | $5.87 | $5.89 | 1 025 013 |
May 30, 2023 | $6.12 | $6.21 | $6.04 | $6.07 | 253 926 |
May 29, 2023 | $6.06 | $6.22 | $6.06 | $6.18 | 110 643 |
May 26, 2023 | $6.02 | $6.11 | $6.02 | $6.09 | 418 771 |
May 25, 2023 | $6.03 | $6.06 | $5.95 | $5.99 | 570 241 |
May 24, 2023 | $6.15 | $6.17 | $6.02 | $6.08 | 467 563 |
May 23, 2023 | $6.19 | $6.21 | $6.10 | $6.14 | 365 001 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SES.TO stock historical prices to predict future price movements?
Trend Analysis: Examine the SES.TO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SES.TO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.