Secure Energy Services (SES) Stock Chart & Stock Price History → get a piece of the profit from this land (From True Market Insiders) (Ad) Free SES Stock Alerts C$11.42 +0.17 (+1.51%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades Secure Energy Services Stock Price Performance5 Day Performance+0.18%1 Month Performance+3.54%3 Month Performance+6.73%6 Month Performance+45.11%Year-To-Date Performance+21.10%1 Year Performance+84.49% 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 Email Address Ad InvestorPlaceBible Shocker: Have You Seen Elon Musk’s Miracle?Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.Click here for the full story… SES Stock Chart for Sunday, May, 19, 2024 SES Chart by TradingView Secure Energy Services Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024C$11.25C$11.42+1.51%C$11.42C$11.24678,122 shsC$3.00 billion05/16/2024C$11.38C$11.25-1.14%C$11.36C$11.22447,911 shsC$2.96 billion05/15/2024C$11.40C$11.38-0.18%C$11.48C$11.27342,239 shsC$2.99 billion05/14/2024C$11.36C$11.40+0.35%C$11.42C$11.25419,328 shsC$3.00 billion05/13/2024C$11.27C$11.36+0.80%C$11.36C$11.19330,971 shsC$2.99 billion05/10/2024C$11.12C$11.27+1.35%C$11.33C$11.12664,408 shsC$3.16 billion Get the Latest News and Ratings for SES and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Secure Energy Services and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024C$11.26C$11.12-1.24%C$11.32C$11.08716,253 shsC$3.11 billion05/08/2024C$11.32C$11.26-0.53%C$11.33C$11.20745,935 shsC$3.15 billion05/07/2024C$11.41C$11.32-0.79%C$11.41C$11.27356,330 shsC$3.17 billion05/06/2024C$11.32C$11.41+0.80%C$11.45C$11.31675,193 shsC$3.20 billion05/03/2024C$11.38C$11.32-0.53%C$11.50C$11.25660,475 shsC$3.17 billion05/02/2024C$11.51C$11.38-1.13%C$11.59C$11.26966,930 shsC$3.19 billion05/01/2024C$11.66C$11.51-1.29%C$11.64C$11.411.31 million shsC$3.22 billion04/30/2024C$11.77C$11.66-0.93%C$11.78C$11.57947,807 shsC$3.27 billion04/29/2024C$11.59C$11.77+1.55%C$11.82C$11.661.45 million shsC$3.30 billion04/26/2024C$11.56C$11.59+0.26%C$11.79C$11.491.21 million shsC$3.25 billion04/25/2024C$11.07C$11.56+4.43%C$11.59C$11.041.64 million shsC$3.24 billion04/24/2024C$11.16C$11.07-0.81%C$11.29C$10.99436,268 shsC$3.10 billion04/23/2024C$10.99C$11.16+1.55%C$11.17C$10.82408,928 shsC$3.13 billion04/22/2024C$11.03C$10.99-0.36%C$11.15C$10.83437,225 shsC$3.08 billion04/19/2024C$11.00C$11.03+0.27%C$11.07C$10.81863,216 shsC$3.09 billion04/18/2024C$11.24C$11.00-2.14%C$11.33C$10.96397,566 shsC$3.08 billion04/17/2024C$11.09C$11.24+1.35%C$11.26C$10.94882,449 shsC$3.15 billion04/16/2024C$11.25C$11.09-1.42%C$11.26C$11.03593,308 shsC$3.11 billion04/15/2024C$11.56C$11.25-2.68%C$11.66C$11.24608,800 shsC$3.15 billion04/12/2024C$11.86C$11.56-2.53%C$11.91C$11.52645,104 shsC$3.24 billion04/11/2024C$11.73C$11.86+1.11%C$11.92C$11.691.39 million shsC$3.32 billion04/10/2024C$11.57C$11.73+1.38%C$11.75C$11.50856,508 shsC$3.29 billion04/09/2024C$11.73C$11.57-1.36%C$11.79C$11.53870,812 shsC$3.24 billion04/08/2024C$11.59C$11.73+1.21%C$11.78C$11.56870,765 shsC$3.29 billion04/05/2024C$11.57C$11.59+0.17%C$11.73C$11.52800,891 shsC$3.25 billion04/04/2024C$11.55C$11.57+0.17%C$11.61C$11.47344,434 shsC$3.24 billion04/03/2024C$11.47C$11.55+0.70%C$11.62C$11.44659,256 shsC$3.23 billion04/02/2024C$11.42C$11.47+0.44%C$11.49C$11.29558,017 shsC$3.21 billion04/01/2024C$11.15C$11.42+2.42%C$11.44C$11.09545,162 shsC$3.20 billion03/29/2024C$11.15C$11.15C$11.37C$11.15663,194 shsC$3.12 billion03/28/2024C$11.29C$11.15-1.24%C$11.37C$11.15664,594 shsC$3.12 billion03/27/2024C$11.27C$11.29+0.18%C$11.36C$11.15612,266 shsC$3.16 billion03/26/2024C$11.34C$11.27-0.62%C$11.41C$11.27662,838 shsC$3.16 billion03/25/2024C$11.39C$11.34-0.44%C$11.44C$11.26837,031 shsC$3.18 billionget a piece of the profit from this land (Ad)This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.Click here to see my #1 investment for 2024.03/22/2024C$11.40C$11.39-0.09%C$11.44C$11.321.20 million shsC$3.19 billion03/21/2024C$11.39C$11.40+0.09%C$11.49C$11.271.45 million shsC$3.19 billion03/20/2024C$11.44C$11.39-0.44%C$11.42C$11.241.03 million shsC$3.19 billion03/19/2024C$11.62C$11.44-1.55%C$11.64C$11.34801,994 shsC$3.20 billion03/18/2024C$11.50C$11.62+1.04%C$11.64C$11.50714,438 shsC$3.25 billion03/15/2024C$11.49C$11.50+0.09%C$11.60C$11.45552,675 shsC$3.22 billion03/14/2024C$11.35C$11.49+1.23%C$11.49C$11.33902,457 shsC$3.22 billion03/13/2024C$11.43C$11.35-0.70%C$11.60C$11.35801,387 shsC$3.18 billion03/12/2024C$11.41C$11.43+0.18%C$11.51C$11.41591,358 shsC$3.20 billion03/11/2024C$11.42C$11.41-0.09%C$11.48C$11.381.12 million shsC$3.20 billion03/08/2024C$11.43C$11.42-0.09%C$11.50C$11.39414,986 shsC$3.20 billion03/07/2024C$11.43C$11.43C$11.49C$11.23612,831 shsC$3.30 billion03/06/2024C$11.33C$11.43+0.88%C$11.47C$11.32526,907 shsC$3.30 billion03/05/2024C$11.39C$11.33-0.53%C$11.42C$11.22669,953 shsC$3.28 billion03/04/2024C$11.33C$11.39+0.53%C$11.55C$11.31768,956 shsC$3.29 billion03/01/2024C$11.39C$11.33-0.53%C$11.44C$11.221.48 million shsC$3.28 billion02/29/2024C$11.18C$11.39+1.88%C$11.41C$11.191.95 million shsC$3.29 billion02/28/2024C$11.10C$11.18+0.72%C$11.20C$11.03856,106 shsC$3.23 billion02/27/2024C$10.69C$11.10+3.84%C$11.17C$10.791.63 million shsC$3.21 billion02/26/2024C$10.73C$10.69-0.37%C$10.84C$10.571.04 million shsC$3.09 billion02/23/2024C$10.59C$10.73+1.32%C$10.78C$10.51509,521 shsC$3.10 billion02/22/2024C$10.72C$10.59-1.21%C$10.76C$10.59305,685 shsC$3.06 billion02/21/2024C$10.63C$10.72+0.85%C$10.76C$10.671.23 million shsC$3.10 billion02/20/2024C$10.70C$10.63-0.65%C$10.72C$10.55333,481 shsC$3.07 billion02/19/2024C$10.70C$10.70C$10.71C$10.46406,249 shsC$3.09 billion Related Companies: RUS Stock Chart EIF Stock Chart BBU.UN Stock Chart CJT Stock Chart MDA Stock Chart ATS Stock Chart WTE Stock Chart BDGI Stock Chart BLDP Stock Chart SIS Stock Chart Receive SES Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Secure Energy Services and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:SES) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersBill Gates is all about this tiny $2 stockTimothy SykesCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingDems have chosen Biden replacement?Paradigm PressMan who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”InvestorPlaceForget Bitcoin: This $8 Stock Is the Next Big ThingBehind the Markets[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsBuy this small stock before coming AI Tidal WaveChaikin AnalyticsShocking $16T Elon Musk Crypto LeakCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Secure Energy Services Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.