Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Secure Energy Services Inc | SES | Toronto | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
11.69 | 11.49 | 11.79 | 11.59 | 11.56 |
SES Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 10.97 | 11.79 | 10.81 | 11.27 | 758,180 | 0.62 | 5.65% |
1 Month | 11.14 | 11.92 | 10.81 | 11.46 | 727,968 | 0.45 | 4.04% |
3 Months | 10.37 | 11.92 | 9.89 | 11.20 | 764,189 | 1.22 | 11.76% |
6 Months | 7.28 | 11.92 | 7.18 | 10.04 | 727,308 | 4.31 | 59.20% |
1 Year | 6.61 | 11.92 | 5.81 | 8.64 | 659,427 | 4.98 | 75.34% |
3 Years | 3.93 | 11.92 | 3.73 | 6.69 | 776,202 | 7.66 | 194.91% |
5 Years | 8.32 | 11.92 | 0.64 | 5.22 | 751,786 | 3.27 | 39.30% |
SES 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 11.56 | 0.00 | 0.00% | 11.56 | 11.56 | 11.56 | 0 |
Apr 25 2024 | 11.56 | 0.49 | 4.43% | 11.11 | 11.59 | 11.04 | 1,644,362 |
Apr 24 2024 | 11.07 | -0.09 | -0.81% | 11.10 | 11.29 | 10.99 | 436,268 |
Apr 23 2024 | 11.16 | 0.17 | 1.55% | 10.97 | 11.17 | 10.82 | 409,828 |
Apr 22 2024 | 10.99 | -0.04 | -0.36% | 10.96 | 11.15 | 10.84 | 437,225 |
Apr 19 2024 | 11.03 | 0.03 | 0.27% | 10.97 | 11.07 | 10.81 | 863,216 |
Apr 18 2024 | 11.00 | -0.24 | -2.14% | 11.25 | 11.33 | 10.96 | 408,066 |
Apr 17 2024 | 11.24 | 0.15 | 1.35% | 11.09 | 11.26 | 10.94 | 885,449 |
Apr 16 2024 | 11.09 | -0.16 | -1.42% | 11.25 | 11.26 | 11.03 | 593,308 |
Apr 15 2024 | 11.25 | -0.31 | -2.68% | 11.57 | 11.66 | 11.24 | 610,029 |
Apr 12 2024 | 11.56 | -0.30 | -2.53% | 11.86 | 11.91 | 11.52 | 645,104 |
Apr 11 2024 | 11.86 | 0.13 | 1.11% | 11.75 | 11.92 | 11.69 | 1,390,611 |
Apr 10 2024 | 11.73 | 0.16 | 1.38% | 11.50 | 11.75 | 11.50 | 856,508 |
Apr 09 2024 | 11.57 | -0.16 | -1.36% | 11.76 | 11.78 | 11.53 | 870,812 |
Apr 08 2024 | 11.73 | 0.14 | 1.21% | 11.60 | 11.78 | 11.56 | 870,765 |
Apr 05 2024 | 11.59 | 0.02 | 0.17% | 11.58 | 11.73 | 11.54 | 801,730 |
Apr 04 2024 | 11.57 | 0.02 | 0.17% | 11.57 | 11.60 | 11.47 | 344,434 |
Apr 03 2024 | 11.55 | 0.08 | 0.70% | 11.47 | 11.62 | 11.44 | 660,500 |
Apr 02 2024 | 11.47 | 0.05 | 0.44% | 11.38 | 11.49 | 11.29 | 558,017 |
Apr 01 2024 | 11.42 | 0.27 | 2.42% | 11.14 | 11.44 | 11.09 | 545,162 |
Mar 28 2024 | 11.15 | -0.14 | -1.24% | 11.24 | 11.37 | 11.15 | 664,594 |
Mar 27 2024 | 11.29 | 0.02 | 0.18% | 11.25 | 11.36 | 11.15 | 612,266 |