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.

Sharpe Ratio = 0.2385

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsSES
CashSmall RiskAverage RiskHigh RiskHuge 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 PriceJuly 18, 202516.48
Lowest PriceMay 6, 202512.56

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

When benchmark price declines in a down market, there may be an uptick in Secure Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Secure Energy intraday prices and daily technical indicators to check the level of noise trading in Secure Stock and then apply it to test your longer-term investment strategies against Secure.

Secure Stock Price History Data

OpenHighLowCloseVolume
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.
A focus of Secure Energy technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Secure Energy trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Money Flow Index Now

   

Money Flow Index

Determine 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.

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.