Secure Energy Services (SES) Stock Chart & Stock Price History → Warning: this could blow your mind (From DTI) (Ad) Free SES Stock Alerts C$11.15 -0.04 (-0.36%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades Secure Energy Services Stock Price Performance5 Day Performance-2.11%1 Month Performance-0.27%3 Month Performance+19.00%6 Month Performance+45.75%Year-To-Date Performance+18.24%1 Year Performance+83.39% 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 Behind the MarketsCentral Banks Preparing for US Dollar Collapse?China is spearheading this blatant de-dollarization push, dominating the physical gold market through massive central bank buying. Their ultimate goal? Ditching the greenback in favor of local BRICS currencies.Find out how you can protect yourself now >>> SES Stock Chart for Friday, March, 29, 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 Capitalization03/28/2024C$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 billion03/22/2024C$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 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. 03/20/2024C$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 billion02/16/2024C$10.55C$10.70+1.42%C$10.71C$10.46405,480 shsC$3.09 billion02/15/2024C$10.42C$10.55+1.25%C$10.58C$10.40574,355 shsC$3.05 billion02/14/2024C$10.47C$10.42-0.48%C$10.56C$10.38597,889 shsC$3.01 billion02/13/2024C$10.45C$10.47+0.19%C$10.50C$10.20919,400 shsC$3.03 billion02/12/2024C$10.51C$10.45-0.57%C$10.57C$10.44357,828 shsC$3.02 billion02/09/2024C$10.28C$10.51+2.24%C$10.52C$10.30556,966 shsC$3.04 billion02/08/2024C$10.22C$10.28+0.59%C$10.33C$10.17583,169 shsC$2.97 billion02/07/2024C$10.08C$10.22+1.39%C$10.25C$10.08653,337 shsC$2.95 billion02/06/2024C$10.06C$10.08+0.20%C$10.13C$9.89567,088 shsC$2.91 billion02/05/2024C$10.30C$10.06-2.33%C$10.21C$10.01376,067 shsC$2.91 billion02/02/2024C$10.39C$10.30-0.87%C$10.43C$10.20574,804 shsC$2.98 billionSHOCKING Crypto Leak… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.02/01/2024C$10.31C$10.39+0.78%C$10.53C$10.35677,966 shsC$3.00 billion01/31/2024C$10.50C$10.31-1.81%C$10.57C$10.30850,664 shsC$2.98 billion01/30/2024C$10.41C$10.50+0.86%C$10.53C$10.41685,667 shsC$3.04 billion01/29/2024C$10.57C$10.41-1.51%C$10.59C$10.40415,136 shsC$3.01 billion01/26/2024C$10.45C$10.57+1.15%C$10.64C$10.451.06 million shsC$3.06 billion01/25/2024C$10.38C$10.45+0.67%C$10.47C$10.33649,428 shsC$3.02 billion01/24/2024C$10.31C$10.38+0.68%C$10.61C$10.261.15 million shsC$3.00 billion01/23/2024C$10.03C$10.31+2.79%C$10.31C$9.971.17 million shsC$2.98 billion01/22/2024C$9.92C$10.03+1.11%C$10.08C$9.85408,029 shsC$2.90 billion01/19/2024C$9.94C$9.92-0.20%C$10.04C$9.81458,416 shsC$2.87 billion01/18/2024C$10.05C$9.94-1.09%C$10.05C$9.80509,240 shsC$2.87 billion01/17/2024C$9.93C$10.05+1.21%C$10.07C$9.76885,374 shsC$2.91 billion01/16/2024C$10.14C$9.93-2.07%C$10.15C$9.90623,313 shsC$2.87 billion01/15/2024C$9.99C$10.14+1.50%C$10.15C$9.97318,140 shsC$2.93 billion01/12/2024C$9.97C$9.99+0.20%C$10.13C$9.94444,118 shsC$2.89 billion01/11/2024C$10.02C$9.97-0.50%C$10.08C$9.851.02 million shsC$2.88 billion01/10/2024C$9.77C$10.02+2.56%C$10.08C$9.771.32 million shsC$2.90 billion01/09/2024C$9.63C$9.77+1.45%C$9.83C$9.47696,629 shsC$2.82 billion01/08/2024C$9.79C$9.63-1.63%C$9.76C$9.53470,586 shsC$2.78 billion01/05/2024C$9.68C$9.79+1.14%C$9.85C$9.57579,018 shsC$2.83 billion01/04/2024C$9.58C$9.68+1.04%C$9.69C$9.53639,499 shsC$2.80 billion01/03/2024C$9.62C$9.58-0.42%C$9.61C$9.54900,142 shsC$2.77 billion01/02/2024C$9.43C$9.62+2.01%C$9.65C$9.40631,400 shsC$2.78 billion01/01/2024C$9.43C$9.43C$9.46C$9.32309,304 shsC$2.73 billion12/29/2023C$9.37C$9.43+0.64%C$9.46C$9.32309,304 shsC$2.73 billion12/28/2023C$9.59C$9.37-2.29%C$9.63C$9.37634,318 shsC$2.71 billion12/27/2023C$9.43C$9.59+1.70%C$9.65C$9.37912,025 shsC$2.77 billion Related Companies: RUS Stock Chart EIF Stock Chart BBU.UN Stock Chart CJT Stock Chart BDGI Stock Chart MDA Stock Chart WTE Stock Chart ATS Stock Chart BBD.B Stock Chart MTL 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 3/29/2024 by MarketBeat.com Staff From Our PartnersDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders Alliance“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryAI Cracks Open Largest Untapped Energy Reserve on EarthBanyan Hill PublishingThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyMost important medical advance in 100 yearsThe Oxford ClubBuy this small stock before coming AI Tidal WaveChaikin Analytics 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.