Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,835.73 -41.32 (-0.52%) Bitcoin USD
64,979.66 +2,375.86 (+3.80%) CMC Crypto 200
1,337.01 +24.39 (+1.89%)
Secure Energy Services Inc. (SECYF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 8.17 | 8.17 | 7.97 | 7.97 | 7.97 | 153,200 |
| 17 Apr 2024 | 8.05 | 8.17 | 7.97 | 8.17 | 8.17 | 1,900 |
| 16 Apr 2024 | 8.04 | 8.09 | 8.00 | 8.03 | 8.03 | 10,100 |
| 15 Apr 2024 | 8.40 | 8.46 | 8.27 | 8.27 | 8.27 | 2,900 |
| 12 Apr 2024 | 8.51 | 8.51 | 8.39 | 8.39 | 8.39 | 87,300 |
| 11 Apr 2024 | 8.64 | 8.68 | 8.64 | 8.65 | 8.65 | 800 |
| 10 Apr 2024 | 8.53 | 8.57 | 8.53 | 8.57 | 8.57 | 57,000 |
| 09 Apr 2024 | 8.66 | 8.69 | 8.49 | 8.52 | 8.52 | 12,300 |
| 08 Apr 2024 | 8.57 | 8.67 | 8.57 | 8.64 | 8.64 | 12,700 |
| 05 Apr 2024 | 8.55 | 8.56 | 8.51 | 8.56 | 8.56 | 1,700 |
| 04 Apr 2024 | 8.55 | 8.55 | 8.53 | 8.55 | 8.55 | 6,600 |
| 03 Apr 2024 | 8.53 | 8.57 | 8.50 | 8.50 | 8.50 | 7,200 |
| 02 Apr 2024 | 8.39 | 8.46 | 8.39 | 8.46 | 8.46 | 164,300 |
| 01 Apr 2024 | 8.23 | 8.41 | 8.23 | 8.41 | 8.41 | 1,200 |
| 28 Mar 2024 | 8.30 | 8.34 | 8.30 | 8.32 | 8.32 | 4,100 |
| 28 Mar 2024 | 0.074 Dividend | |||||
| 27 Mar 2024 | 8.25 | 8.25 | 8.24 | 8.24 | 8.17 | 400 |
| 26 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | - |
| 25 Mar 2024 | 8.38 | 8.38 | 8.35 | 8.35 | 8.28 | 11,200 |
| 22 Mar 2024 | 8.37 | 8.38 | 8.37 | 8.38 | 8.30 | 26,100 |
| 21 Mar 2024 | 8.49 | 8.49 | 8.39 | 8.39 | 8.31 | 500 |
| 20 Mar 2024 | 8.34 | 8.42 | 8.34 | 8.42 | 8.34 | 600 |
| 19 Mar 2024 | 8.49 | 8.53 | 8.42 | 8.42 | 8.34 | 2,000 |
| 18 Mar 2024 | 8.57 | 8.59 | 8.57 | 8.59 | 8.51 | 5,300 |
| 15 Mar 2024 | 8.52 | 8.53 | 8.50 | 8.50 | 8.42 | 10,800 |
| 14 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.38 | 700 |
| 13 Mar 2024 | 8.51 | 8.51 | 8.48 | 8.49 | 8.42 | 79,100 |
| 12 Mar 2024 | 8.47 | 8.48 | 8.47 | 8.47 | 8.39 | 89,700 |
| 11 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.35 | 205,300 |
| 08 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.35 | - |
| 07 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.35 | 70,000 |
| 06 Mar 2024 | 8.46 | 8.47 | 8.42 | 8.45 | 8.37 | 6,100 |
| 05 Mar 2024 | 8.39 | 8.39 | 8.27 | 8.32 | 8.25 | 69,200 |
| 04 Mar 2024 | 8.41 | 8.50 | 8.38 | 8.39 | 8.31 | 32,400 |
| 01 Mar 2024 | 8.31 | 8.42 | 8.30 | 8.32 | 8.25 | 32,800 |
| 29 Feb 2024 | 8.26 | 8.35 | 8.26 | 8.32 | 8.25 | 225,300 |
| 28 Feb 2024 | 8.21 | 8.22 | 8.20 | 8.20 | 8.13 | 85,000 |
| 27 Feb 2024 | 8.06 | 8.26 | 8.06 | 8.20 | 8.13 | 38,900 |
| 26 Feb 2024 | 7.93 | 8.00 | 7.83 | 7.92 | 7.85 | 52,600 |
| 23 Feb 2024 | 7.81 | 7.98 | 7.81 | 7.97 | 7.90 | 166,000 |
| 22 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.79 | 195,700 |
| 21 Feb 2024 | 7.87 | 7.96 | 7.87 | 7.92 | 7.85 | 439,300 |
| 20 Feb 2024 | 7.87 | 7.91 | 7.81 | 7.86 | 7.79 | 162,300 |
| 16 Feb 2024 | 7.83 | 7.89 | 7.83 | 7.89 | 7.82 | 19,900 |
| 15 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | 70,000 |
| 14 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.70 | 23,400 |
| 13 Feb 2024 | 7.68 | 7.70 | 7.65 | 7.70 | 7.63 | 48,200 |
| 12 Feb 2024 | 7.86 | 7.86 | 7.79 | 7.80 | 7.73 | 26,600 |
| 09 Feb 2024 | 7.72 | 7.80 | 7.72 | 7.78 | 7.71 | 46,600 |
| 08 Feb 2024 | 7.60 | 7.67 | 7.60 | 7.64 | 7.57 | 39,400 |
| 07 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.46 | 12,400 |
| 06 Feb 2024 | 7.43 | 7.48 | 7.43 | 7.48 | 7.41 | 34,900 |
| 05 Feb 2024 | 7.43 | 7.46 | 7.43 | 7.43 | 7.36 | 14,400 |
| 02 Feb 2024 | 7.70 | 7.70 | 7.60 | 7.60 | 7.53 | 39,100 |
| 01 Feb 2024 | 7.81 | 7.84 | 7.74 | 7.75 | 7.68 | 109,800 |
| 31 Jan 2024 | 7.86 | 7.86 | 7.67 | 7.68 | 7.61 | 57,500 |
| 30 Jan 2024 | 7.78 | 7.85 | 7.78 | 7.83 | 7.76 | 91,100 |
| 29 Jan 2024 | 7.82 | 7.82 | 7.74 | 7.78 | 7.71 | 6,000 |
| 26 Jan 2024 | 7.86 | 7.88 | 7.83 | 7.88 | 7.81 | 69,500 |
| 25 Jan 2024 | 7.69 | 7.74 | 7.66 | 7.74 | 7.67 | 85,800 |
| 24 Jan 2024 | 7.74 | 7.86 | 7.67 | 7.67 | 7.60 | 55,300 |
| 23 Jan 2024 | 7.57 | 7.63 | 7.57 | 7.62 | 7.55 | 112,200 |
| 22 Jan 2024 | 7.37 | 7.47 | 7.37 | 7.44 | 7.38 | 111,700 |
| 19 Jan 2024 | 7.44 | 7.44 | 7.31 | 7.38 | 7.31 | 33,100 |
| 18 Jan 2024 | 7.34 | 7.36 | 7.34 | 7.36 | 7.29 | 42,900 |
| 17 Jan 2024 | 7.29 | 7.44 | 7.26 | 7.40 | 7.33 | 41,300 |
| 16 Jan 2024 | 7.48 | 7.51 | 7.36 | 7.36 | 7.29 | 46,500 |
| 12 Jan 2024 | 7.50 | 7.53 | 7.45 | 7.47 | 7.40 | 39,000 |
| 11 Jan 2024 | 7.42 | 7.48 | 7.42 | 7.46 | 7.39 | 108,400 |
| 10 Jan 2024 | 7.40 | 7.52 | 7.39 | 7.49 | 7.42 | 216,800 |
| 09 Jan 2024 | 7.18 | 7.28 | 7.07 | 7.28 | 7.21 | 45,000 |
| 08 Jan 2024 | 7.30 | 7.30 | 7.20 | 7.22 | 7.16 | 33,000 |
| 05 Jan 2024 | 7.26 | 7.36 | 7.25 | 7.34 | 7.27 | 99,500 |
| 04 Jan 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.17 | 39,700 |
| 03 Jan 2024 | 7.19 | 7.19 | 7.17 | 7.17 | 7.11 | 46,400 |
| 02 Jan 2024 | 6.83 | 7.22 | 6.83 | 7.22 | 7.16 | 89,400 |
| 29 Dec 2023 | 7.10 | 7.10 | 7.08 | 7.10 | 7.04 | 32,900 |
| 28 Dec 2023 | 7.24 | 7.24 | 7.19 | 7.19 | 7.13 | 65,700 |
| 28 Dec 2023 | 0.076 Dividend | |||||
| 27 Dec 2023 | 7.16 | 7.31 | 7.16 | 7.31 | 7.17 | 107,200 |
| 26 Dec 2023 | 7.20 | 7.32 | 7.20 | 7.27 | 7.13 | 1,500 |
| 22 Dec 2023 | 6.90 | 7.13 | 6.90 | 7.13 | 6.99 | 81,800 |
| 21 Dec 2023 | 6.82 | 6.90 | 6.77 | 6.87 | 6.74 | 144,500 |
| 20 Dec 2023 | 6.72 | 6.98 | 6.72 | 6.83 | 6.70 | 118,900 |
| 19 Dec 2023 | 6.61 | 6.73 | 6.61 | 6.71 | 6.58 | 42,000 |
| 18 Dec 2023 | 6.65 | 6.65 | 6.56 | 6.56 | 6.43 | 13,000 |
| 15 Dec 2023 | 6.50 | 6.54 | 6.50 | 6.54 | 6.41 | 144,800 |
| 14 Dec 2023 | 6.67 | 6.69 | 6.56 | 6.56 | 6.43 | 8,700 |
| 13 Dec 2023 | 6.33 | 6.54 | 6.31 | 6.54 | 6.41 | 274,000 |
| 12 Dec 2023 | 6.29 | 6.29 | 5.98 | 6.29 | 6.17 | 106,900 |
| 11 Dec 2023 | 6.11 | 6.40 | 6.11 | 6.40 | 6.28 | 18,700 |
| 08 Dec 2023 | 5.84 | 5.86 | 5.82 | 5.82 | 5.71 | 2,300 |
| 07 Dec 2023 | 5.77 | 5.78 | 5.73 | 5.78 | 5.67 | 23,700 |
| 06 Dec 2023 | 5.96 | 5.96 | 5.84 | 5.85 | 5.74 | 5,600 |
| 05 Dec 2023 | 5.96 | 5.96 | 5.93 | 5.93 | 5.82 | 10,100 |
| 04 Dec 2023 | 6.14 | 6.14 | 5.98 | 6.00 | 5.89 | 9,200 |
| 01 Dec 2023 | 6.02 | 6.21 | 6.02 | 6.15 | 6.04 | 218,900 |
| 30 Nov 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 5.89 | 700 |
| 29 Nov 2023 | 5.94 | 5.94 | 5.80 | 5.82 | 5.71 | 5,300 |
| 28 Nov 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.61 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.