Secure Energy Services Historical Data - SES

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
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 Low Price High Price Open Price Close Price Last Traded
-0.34 -6.75% 4.70 4.69 5.02 4.99 5.04 16:45:01
more quote information »

SES Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.905.024.694.83234,938-0.20-4.08%
1 Month4.775.024.414.67431,402-0.07-1.47%
3 Months4.265.204.114.70448,3260.4410.33%
6 Months6.106.644.024.84442,009-1.40-22.95%
1 Year8.689.444.026.03380,946-3.98-45.85%
3 Years11.0411.284.027.48358,088-6.34-57.43%
5 Years16.5217.934.028.77430,830-11.82-71.55%

SES 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 4.70 -0.34 -6.75% 4.99 5.02 4.69 502,276
Feb 20 2020 5.04 0.23 4.78% 4.82 5.08 4.82 339,279
Feb 19 2020 4.81 0.05 1.05% 4.80 4.89 4.72 300,159
Feb 18 2020 4.76 -0.12 -2.46% 4.82 4.87 4.73 144,180
Feb 18 2020 4.88 0.00 0.0% 4.88 4.88 4.88 0
Feb 14 2020 4.88 0.13 2.74% 4.90 4.94 4.83 260,476
Feb 13 2020 4.75 0.00 0.0% 4.75 4.75 4.75 0
Feb 12 2020 4.75 -0.05 -1.04% 4.85 4.88 4.68 720,659
Feb 11 2020 4.80 0.11 2.35% 4.74 4.82 4.66 243,661
Feb 11 2020 4.69 0.00 0.0% 4.69 4.69 4.69 0
Feb 10 2020 4.69 -0.06 -1.26% 4.71 4.72 4.60 198,467
Feb 07 2020 4.75 -0.10 -2.06% 4.80 4.87 4.71 328,930
Feb 06 2020 4.85 -0.10 -2.02% 4.91 4.91 4.78 417,721
Feb 05 2020 4.95 0.30 6.45% 4.75 4.97 4.74 301,580
Feb 04 2020 4.65 0.02 0.43% 4.66 4.78 4.63 560,740
Feb 03 2020 4.63 0.08 1.76% 4.54 4.66 4.50 265,383
Jan 31 2020 4.55 0.05 1.11% 4.47 4.63 4.41 2,387,082
Jan 30 2020 4.50 -0.18 -3.85% 4.61 4.65 4.49 300,707
Jan 30 2020 4.68 0.00 0.0% 4.68 4.68 4.68 0
Jan 29 2020 4.68 -0.01 -0.21% 4.70 4.80 4.60 266,159
Jan 28 2020 4.69 0.13 2.85% 4.57 4.74 4.53 499,563
Jan 28 2020 4.56 0.00 0.0% 4.56 4.56 4.56 0
Jan 27 2020 4.56 -0.05 -1.08% 4.51 4.58 4.41 301,278
Jan 24 2020 4.61 -0.22 -4.55% 4.77 4.81 4.58 322,069
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.