Free Trial

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

→ “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad)
Free SES Stock Alerts
C$11.12
-0.14 (-1.24%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Secure Energy Services Stock Price Performance

5 Day
Performance
-1.77%
1 Month
Performance
-5.20%
3 Month
Performance
+5.80%
6 Month
Performance
+38.14%
Year-To-Date
Performance
+17.92%
1 Year
Performance
+78.78%
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 Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

SES Stock Chart for Friday, May, 10, 2024

SES Chart by TradingView

Secure Energy Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024C$11.26C$11.12
-1.24%		C$11.32C$11.08716,253 shsC$3.11 billion
05/08/2024C$11.32C$11.26
-0.53%		C$11.33C$11.20745,935 shsC$3.15 billion
05/07/2024C$11.41C$11.32
-0.79%		C$11.41C$11.27356,330 shsC$3.17 billion
05/06/2024C$11.32C$11.41
+0.80%		C$11.45C$11.31675,193 shsC$3.20 billion
05/03/2024C$11.38C$11.32
-0.53%		C$11.50C$11.25660,475 shsC$3.17 billion
05/02/2024C$11.51C$11.38
-1.13%		C$11.59C$11.26966,930 shsC$3.19 billion
05/01/2024C$11.66C$11.51
-1.29%		C$11.64C$11.411.31 million shsC$3.22 billion
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
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
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
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

Related Companies:
This page (TSE:SES) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Proof that the Musk/Bezos rivalry is about to hit a new level
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings