Free Trial

Secure Energy Services (SES) Stock Chart & Stock Price History

→ Trump’s last act as President (From Porter & Company) (Ad)
Free SES Stock Alerts
C$11.66
-0.11 (-0.93%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Secure Energy Services Stock Price Performance

5 Day
Performance
+0.60%
1 Month
Performance
+2.10%
3 Month
Performance
+12.22%
6 Month
Performance
+47.41%
Year-To-Date
Performance
+23.65%
1 Year
Performance
+91.78%
Receive SES Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Secure Energy Services and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

SES Stock Chart for Wednesday, May, 1, 2024

SES Chart by TradingView

Secure Energy Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024C$11.77C$11.66
-0.93%		C$11.78C$11.57947,807 shsC$3.27 billion
04/29/2024C$11.59C$11.77
+1.55%		C$11.82C$11.661.45 million shsC$3.30 billion
04/26/2024C$11.56C$11.59
+0.26%		C$11.79C$11.491.21 million shsC$3.25 billion
04/25/2024C$11.07C$11.56
+4.43%		C$11.59C$11.041.64 million shsC$3.24 billion
04/24/2024C$11.16C$11.07
-0.81%		C$11.29C$10.99436,268 shsC$3.10 billion
04/23/2024C$10.99C$11.16
+1.55%		C$11.17C$10.82408,928 shsC$3.13 billion
04/22/2024C$11.03C$10.99
-0.36%		C$11.15C$10.83437,225 shsC$3.08 billion
04/19/2024C$11.00C$11.03
+0.27%		C$11.07C$10.81863,216 shsC$3.09 billion
04/18/2024C$11.24C$11.00
-2.14%		C$11.33C$10.96397,566 shsC$3.08 billion
04/17/2024C$11.09C$11.24
+1.35%		C$11.26C$10.94882,449 shsC$3.15 billion
04/16/2024C$11.25C$11.09
-1.42%		C$11.26C$11.03593,308 shsC$3.11 billion
04/15/2024C$11.56C$11.25
-2.68%		C$11.66C$11.24608,800 shsC$3.15 billion
04/12/2024C$11.86C$11.56
-2.53%		C$11.91C$11.52645,104 shsC$3.24 billion
04/11/2024C$11.73C$11.86
+1.11%		C$11.92C$11.691.39 million shsC$3.32 billion
04/10/2024C$11.57C$11.73
+1.38%		C$11.75C$11.50856,508 shsC$3.29 billion
04/09/2024C$11.73C$11.57
-1.36%		C$11.79C$11.53870,812 shsC$3.24 billion
04/08/2024C$11.59C$11.73
+1.21%		C$11.78C$11.56870,765 shsC$3.29 billion
04/05/2024C$11.57C$11.59
+0.17%		C$11.73C$11.52800,891 shsC$3.25 billion
04/04/2024C$11.55C$11.57
+0.17%		C$11.61C$11.47344,434 shsC$3.24 billion
04/03/2024C$11.47C$11.55
+0.70%		C$11.62C$11.44659,256 shsC$3.23 billion
04/02/2024C$11.42C$11.47
+0.44%		C$11.49C$11.29558,017 shsC$3.21 billion
04/01/2024C$11.15C$11.42
+2.42%		C$11.44C$11.09545,162 shsC$3.20 billion
03/29/2024C$11.15C$11.15C$11.37C$11.15663,194 shsC$3.12 billion
03/28/2024C$11.29C$11.15
-1.24%		C$11.37C$11.15664,594 shsC$3.12 billion
03/27/2024C$11.27C$11.29
+0.18%		C$11.36C$11.15612,266 shsC$3.16 billion
03/26/2024C$11.34C$11.27
-0.62%		C$11.41C$11.27662,838 shsC$3.16 billion
03/25/2024C$11.39C$11.34
-0.44%		C$11.44C$11.26837,031 shsC$3.18 billion
03/22/2024C$11.40C$11.39
-0.09%		C$11.44C$11.321.20 million shsC$3.19 billion
03/21/2024C$11.39C$11.40
+0.09%		C$11.49C$11.271.45 million shsC$3.19 billion
03/20/2024C$11.44C$11.39
-0.44%		C$11.42C$11.241.03 million shsC$3.19 billion
03/19/2024C$11.62C$11.44
-1.55%		C$11.64C$11.34801,994 shsC$3.20 billion
03/18/2024C$11.50C$11.62
+1.04%		C$11.64C$11.50714,438 shsC$3.25 billion
03/15/2024C$11.49C$11.50
+0.09%		C$11.60C$11.45552,675 shsC$3.22 billion
03/14/2024C$11.35C$11.49
+1.23%		C$11.49C$11.33902,457 shsC$3.22 billion
03/13/2024C$11.43C$11.35
-0.70%		C$11.60C$11.35801,387 shsC$3.18 billion
03/12/2024C$11.41C$11.43
+0.18%		C$11.51C$11.41591,358 shsC$3.20 billion
03/11/2024C$11.42C$11.41
-0.09%		C$11.48C$11.381.12 million shsC$3.20 billion
03/08/2024C$11.43C$11.42
-0.09%		C$11.50C$11.39414,986 shsC$3.20 billion
03/07/2024C$11.43C$11.43C$11.49C$11.23612,831 shsC$3.30 billion
03/06/2024C$11.33C$11.43
+0.88%		C$11.47C$11.32526,907 shsC$3.30 billion
😱 This phenomenon is smashing regular market gains (Ad)

Thanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.

Click here to save your seat and join the next LIVE workshop!
03/05/2024C$11.39C$11.33
-0.53%		C$11.42C$11.22669,953 shsC$3.28 billion
03/04/2024C$11.33C$11.39
+0.53%		C$11.55C$11.31768,956 shsC$3.29 billion
03/01/2024C$11.39C$11.33
-0.53%		C$11.44C$11.221.48 million shsC$3.28 billion
02/29/2024C$11.18C$11.39
+1.88%		C$11.41C$11.191.95 million shsC$3.29 billion
02/28/2024C$11.10C$11.18
+0.72%		C$11.20C$11.03856,106 shsC$3.23 billion
02/27/2024C$10.69C$11.10
+3.84%		C$11.17C$10.791.63 million shsC$3.21 billion
02/26/2024C$10.73C$10.69
-0.37%		C$10.84C$10.571.04 million shsC$3.09 billion
02/23/2024C$10.59C$10.73
+1.32%		C$10.78C$10.51509,521 shsC$3.10 billion
02/22/2024C$10.72C$10.59
-1.21%		C$10.76C$10.59305,685 shsC$3.06 billion
02/21/2024C$10.63C$10.72
+0.85%		C$10.76C$10.671.23 million shsC$3.10 billion
02/20/2024C$10.70C$10.63
-0.65%		C$10.72C$10.55333,481 shsC$3.07 billion
02/19/2024C$10.70C$10.70C$10.71C$10.46406,249 shsC$3.09 billion
02/16/2024C$10.55C$10.70
+1.42%		C$10.71C$10.46405,480 shsC$3.09 billion
02/15/2024C$10.42C$10.55
+1.25%		C$10.58C$10.40574,355 shsC$3.05 billion
02/14/2024C$10.47C$10.42
-0.48%		C$10.56C$10.38597,889 shsC$3.01 billion
02/13/2024C$10.45C$10.47
+0.19%		C$10.50C$10.20919,400 shsC$3.03 billion
02/12/2024C$10.51C$10.45
-0.57%		C$10.57C$10.44357,828 shsC$3.02 billion
02/09/2024C$10.28C$10.51
+2.24%		C$10.52C$10.30556,966 shsC$3.04 billion
02/08/2024C$10.22C$10.28
+0.59%		C$10.33C$10.17583,169 shsC$2.97 billion
02/07/2024C$10.08C$10.22
+1.39%		C$10.25C$10.08653,337 shsC$2.95 billion
02/06/2024C$10.06C$10.08
+0.20%		C$10.13C$9.89567,088 shsC$2.91 billion
02/05/2024C$10.30C$10.06
-2.33%		C$10.21C$10.01376,067 shsC$2.91 billion
02/02/2024C$10.39C$10.30
-0.87%		C$10.43C$10.20574,804 shsC$2.98 billion
02/01/2024C$10.31C$10.39
+0.78%		C$10.53C$10.35677,966 shsC$3.00 billion
01/31/2024C$10.50C$10.31
-1.81%		C$10.57C$10.30850,664 shsC$2.98 billion
01/30/2024C$10.41C$10.50
+0.86%		C$10.53C$10.41685,667 shsC$3.04 billion

Related Companies:
This page (TSE:SES) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
#1 election stock
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Biden out June 13; Kamala won’t replace him?
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith