SESSecure Energy Services Inc07/04/2025
LAST:

 15.59
CHANGE:
 0.19
OPEN:
15.77
HIGH:
15.83
ASK:
7.96
VOLUME:
130,322
CHANGE(%):
1.20
PREV:
15.78
LOW:
15.58
BID:
7.90
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/2515.7715.8315.5815.59130,3220
07/03/2515.5215.8215.5215.78453,4330
07/02/2515.5415.8415.3115.47859,0870
06/30/2515.2315.5815.1515.57602,5550
06/27/2515.3015.3915.1915.381,474,4400
06/26/2515.2015.3815.2015.37357,5780
06/25/2514.9315.3014.9315.22767,5950
06/24/2514.9515.0914.9014.98499,5520
06/23/2515.0215.2514.9915.10581,4160
06/20/2515.5015.5614.9315.021,691,8910
FUNDAMENTALS
Sector:
Industry:
52wk range:11.13 - 17.13
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Dec 06, 2004
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63