Secure Energy Services Historical Data - SES

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Secure Energy Services Inc SES Toronto Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.02 -0.32% 6.18 6.30 6.08 6.20 6.20 16:11:46
more quote information »

SES Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week6.266.646.086.4735256k-0.08-1.28%
1 Month5.86.645.415.9335330k0.386.55%
3 Months7.17.365.416.4007265k-0.92-12.96%
6 Months8.578.745.417.2241303k-2.39-27.89%
1 Year8.269.445.417.6026334k-2.08-25.18%
3 Years8.512.045.418.4517365k-2.32-27.29%
5 Years24.524.935.3310.0260436k-18.32-74.78%

SES 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 20196.18-0.02-0.32%6.086.30962,085
Sep 19 20196.20-0.05-0.80%6.186.3191,379
Sep 18 20196.25-0.27-4.14%6.226.45211,606
Sep 17 20196.52-0.08-1.21%6.386.58229,201
Sep 16 20196.60+0.31+4.93%6.476.64642,423
Sep 13 20196.29+0.07+1.13%6.226.30107,351
Sep 12 20196.22-0.02-0.32%6.146.26321,784
Sep 11 20196.24-0.02-0.32%6.146.30405,919
Sep 10 20196.26+0.37+6.28%5.886.27576,132
Sep 09 20195.89+0.22+3.88%5.685.94448,004
Sep 06 20195.67-0.09-1.56%5.635.75387,275
Sep 05 20195.76+0.16+2.86%5.635.78234,777
Sep 04 20195.60-0.01-0.18%5.575.70136,927
Sep 03 20195.61+0.04+0.72%5.415.62275,585
Aug 30 20195.57-0.07-1.24%5.515.65192,329
Aug 29 20195.64+0.06+1.08%5.565.75289,072
Aug 28 20195.58+0.10+1.82%5.485.62734,868
Aug 27 20195.480.000.00%5.415.56218,966
Aug 26 20195.48-0.17-3.01%5.435.71411,153
Aug 23 20195.65-0.20-3.42%5.605.83350,034
Aug 22 20195.85-0.15-2.50%5.816.06183,501
See More Historical Prices »


Your Recent History
TSX
SES
Secure Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.