Secure Energy Services Stock Price History
SES Stock | CAD 16.48 0.38 2.36% |
If you're considering investing in Secure Stock, it is important to understand the factors that can impact its price. As of today, the current price of Secure Energy stands at 16.48, as last reported on the 19th of July, with the highest price reaching 16.49 and the lowest price hitting 16.12 during the day. Secure Energy appears to be not too volatile, given 3 months investment horizon. Secure Energy Services owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.24, which indicates the firm had a 0.24 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Secure Energy Services, which you can use to evaluate the volatility of the company. Please review Secure Energy's Coefficient Of Variation of 419.28, semi deviation of 1.47, and Risk Adjusted Performance of 0.228 to confirm if our risk estimates are consistent with your expectations.
Secure Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Secure |
Sharpe Ratio = 0.2385
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | SES | |||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns |
Estimated Market Risk
1.95 actual daily | 17 83% of assets are more volatile |
Expected Return
0.46 actual daily | 9 91% of assets have higher returns |
Risk-Adjusted Return
0.24 actual daily | 18 82% of assets perform better |
Based on monthly moving average Secure Energy is performing at about 18% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Secure Energy by adding it to a well-diversified portfolio.
Secure Energy Stock Price History Chart
There are several ways to analyze Secure Stock price data. The simplest method is using a basic Secure candlestick price chart, which shows Secure Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | July 18, 2025 | 16.48 |
Lowest Price | May 6, 2025 | 12.56 |
Secure Energy July 19, 2025 Stock Price Synopsis
Various analyses of Secure Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Secure Stock. It can be used to describe the percentage change in the price of Secure Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Secure Stock.Secure Energy Price Action Indicator | 0.37 | |
Secure Energy Price Rate Of Daily Change | 1.02 | |
Secure Energy Price Daily Balance Of Power | 1.03 |
Secure Energy July 19, 2025 Stock Price Analysis
Secure Stock Price History Data
Open | High | Low | Close | Volume | ||
07/19/2025 | 16.33 | 16.49 | 16.12 | 16.48 | ||
07/18/2025 | 16.33 | 16.49 | 16.12 | 16.48 | 573,471 | |
07/17/2025 | 16.00 | 16.13 | 15.87 | 16.10 | 539,558 | |
07/16/2025 | 16.06 | 16.07 | 15.84 | 15.98 | 350,257 | |
07/15/2025 | 16.00 | 16.05 | 15.89 | 16.02 | 627,295 | |
07/14/2025 | 16.04 | 16.13 | 15.82 | 15.98 | 520,678 | |
07/11/2025 | 15.76 | 16.03 | 15.68 | 15.99 | 337,348 | |
07/10/2025 | 15.80 | 15.89 | 15.55 | 15.82 | 450,131 | |
07/09/2025 | 15.70 | 15.79 | 15.54 | 15.64 | 547,036 | |
07/08/2025 | 15.66 | 15.71 | 15.46 | 15.70 | 475,832 | |
07/07/2025 | 15.60 | 15.75 | 15.46 | 15.56 | 334,685 | |
07/04/2025 | 15.77 | 15.83 | 15.58 | 15.59 | 130,135 | |
07/03/2025 | 15.52 | 15.82 | 15.52 | 15.78 | 452,378 | |
07/02/2025 | 15.54 | 15.84 | 15.31 | 15.47 | 857,857 | |
06/30/2025 | 15.23 | 15.58 | 15.15 | 15.57 | 601,320 | |
06/27/2025 | 15.20 | 15.29 | 15.09 | 15.28 | 1,474,440 | |
06/26/2025 | 15.10 | 15.28 | 15.10 | 15.27 | 357,578 | |
06/25/2025 | 14.83 | 15.20 | 14.83 | 15.12 | 767,597 | |
06/24/2025 | 14.85 | 14.99 | 14.80 | 14.88 | 499,553 | |
06/23/2025 | 14.92 | 15.15 | 14.89 | 15.00 | 581,416 | |
06/20/2025 | 15.40 | 15.46 | 14.83 | 14.92 | 1,691,892 | |
06/19/2025 | 15.50 | 15.51 | 14.87 | 14.99 | 449,521 | |
06/18/2025 | 15.66 | 15.76 | 15.50 | 15.56 | 1,018,475 | |
06/17/2025 | 15.88 | 15.88 | 15.63 | 15.71 | 531,739 | |
06/16/2025 | 15.65 | 15.85 | 15.49 | 15.77 | 308,416 | |
06/13/2025 | 15.52 | 15.59 | 15.36 | 15.57 | 306,338 | |
06/12/2025 | 15.54 | 15.55 | 15.36 | 15.45 | 433,491 | |
06/11/2025 | 15.33 | 15.69 | 15.24 | 15.64 | 1,004,615 | |
06/10/2025 | 15.21 | 15.35 | 15.18 | 15.26 | 355,604 | |
06/09/2025 | 15.02 | 15.28 | 14.94 | 15.21 | 323,030 | |
06/06/2025 | 15.05 | 15.06 | 14.85 | 14.95 | 219,078 | |
06/05/2025 | 14.91 | 14.98 | 14.75 | 14.92 | 802,691 | |
06/04/2025 | 15.25 | 15.25 | 14.80 | 14.81 | 873,722 | |
06/03/2025 | 14.98 | 15.30 | 14.95 | 15.19 | 481,498 | |
06/02/2025 | 15.22 | 15.23 | 14.92 | 15.01 | 518,482 | |
05/30/2025 | 14.84 | 15.24 | 14.78 | 15.22 | 1,053,936 | |
05/29/2025 | 14.95 | 15.12 | 14.78 | 14.85 | 821,685 | |
05/28/2025 | 14.69 | 14.91 | 14.64 | 14.83 | 620,635 | |
05/27/2025 | 14.61 | 14.64 | 14.46 | 14.58 | 483,699 | |
05/26/2025 | 14.49 | 14.78 | 14.49 | 14.70 | 179,437 | |
05/23/2025 | 13.96 | 14.48 | 13.96 | 14.42 | 787,138 | |
05/22/2025 | 14.09 | 14.17 | 13.93 | 14.15 | 686,034 | |
05/21/2025 | 14.34 | 14.56 | 14.02 | 14.16 | 936,090 | |
05/20/2025 | 14.26 | 14.38 | 14.14 | 14.35 | 1,117,159 | |
05/16/2025 | 14.41 | 14.54 | 14.15 | 14.25 | 1,325,028 | |
05/15/2025 | 13.45 | 14.32 | 13.41 | 14.31 | 1,054,865 | |
05/14/2025 | 13.57 | 13.68 | 13.36 | 13.38 | 355,854 | |
05/13/2025 | 13.47 | 13.81 | 13.42 | 13.54 | 702,956 | |
05/12/2025 | 13.20 | 13.46 | 13.13 | 13.41 | 713,976 | |
05/09/2025 | 12.86 | 12.92 | 12.67 | 12.90 | 761,264 | |
05/08/2025 | 13.03 | 13.18 | 12.79 | 12.81 | 745,266 | |
05/07/2025 | 12.54 | 12.97 | 12.53 | 12.97 | 660,284 | |
05/06/2025 | 12.63 | 12.89 | 12.53 | 12.56 | 686,453 | |
05/05/2025 | 13.27 | 13.27 | 12.64 | 12.64 | 1,561,651 | |
05/02/2025 | 13.43 | 13.81 | 12.99 | 13.55 | 762,656 | |
05/01/2025 | 13.06 | 13.26 | 12.66 | 13.07 | 1,082,580 | |
04/30/2025 | 13.01 | 13.13 | 12.77 | 13.04 | 575,291 | |
04/29/2025 | 13.03 | 13.23 | 12.93 | 13.19 | 284,985 | |
04/28/2025 | 13.01 | 13.21 | 12.99 | 13.11 | 276,957 | |
04/25/2025 | 13.04 | 13.26 | 12.99 | 13.05 | 433,529 | |
04/24/2025 | 12.91 | 13.35 | 12.80 | 13.32 | 544,655 |
About Secure Energy Stock history
Secure Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Secure is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Secure Energy Services will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Secure Energy stock prices may prove useful in developing a viable investing in Secure Energy
Secure Energy Services Inc., an energy services company, provides specialized solutions to upstream oil and natural gas companies operating primarily in Western Canadian Sedimentary Basin and the United States. Secure Energy Services Inc. is headquartered in Calgary, Canada. SECURE ENERGY operates under Oil Gas Equipment Services classification in Canada and is traded on Toronto Stock Exchange. It employs 1300 people.
Secure Energy Stock Technical Analysis
Secure Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Money Flow Index Now
Money Flow IndexDetermine momentum by analyzing Money Flow Index and other technical indicators |
All Next | Launch Module |
Secure Energy Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Secure Energy's price direction in advance. Along with the technical and fundamental analysis of Secure Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Secure to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | 0.228 | |||
Jensen Alpha | 0.5147 | |||
Total Risk Alpha | 0.1819 | |||
Sortino Ratio | 0.17 | |||
Treynor Ratio | (0.99) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Other Information on Investing in Secure Stock
Secure Energy financial ratios help investors to determine whether Secure Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Secure with respect to the benefits of owning Secure Energy security.