Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

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

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free SES Stock Alerts
C$11.42
+0.17 (+1.51%)
(As of 05/17/2024 08:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Secure Energy Services Stock Price Performance

5 Day
Performance
+0.35%
1 Month
Performance
+3.54%
3 Month
Performance
+7.43%
6 Month
Performance
+44.74%
Year-To-Date
Performance
+21.10%
1 Year
Performance
+84.49%
Ad Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

SES Stock Chart for Monday, May, 20, 2024

SES Chart by TradingView

Secure Energy Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$11.25C$11.42
+1.51%		C$11.42C$11.24678,122 shsC$3.00 billion
05/16/2024C$11.38C$11.25
-1.14%		C$11.36C$11.22447,911 shsC$2.96 billion
05/15/2024C$11.40C$11.38
-0.18%		C$11.48C$11.27342,239 shsC$2.99 billion
05/14/2024C$11.36C$11.40
+0.35%		C$11.42C$11.25419,328 shsC$3.00 billion
05/13/2024C$11.27C$11.36
+0.80%		C$11.36C$11.19330,971 shsC$2.99 billion
05/10/2024C$11.12C$11.27
+1.35%		C$11.33C$11.12664,408 shsC$3.16 billion
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
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
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

Related Companies:
This page (TSE:SES) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders