Secure Energy Services Stock Price History
SES Stock | CAD 15.84 0.06 0.38% |
Below is the normalized historical share price chart for Secure Energy Services extending back to March 30, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Secure Energy stands at 15.84, as last reported on the 30th of March, with the highest price reaching 15.88 and the lowest price hitting 15.67 during the day.
If you're considering investing in Secure Stock, it is important to understand the factors that can impact its price. As of now, Secure Stock is very steady. Secure Energy Services owns Efficiency Ratio (i.e., Sharpe Ratio) of close to zero, which indicates the firm had a close to zero % 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 validate Secure Energy's Risk Adjusted Performance of 0.0162, coefficient of variation of 7234.52, and Semi Deviation of 1.47 to confirm if the risk estimate we provide is consistent with the expected return of 0.0017%.
At this time, Secure Energy's Liabilities And Stockholders Equity is very stable compared to the past year. As of the 30th of March 2025, Capital Stock is likely to grow to about 1.4 B, while Total Stockholder Equity is likely to drop about 783.6 M. . At this time, Secure Energy's Price Fair Value is very stable compared to the past year. Secure Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 13.9531 | 50 Day MA 14.8676 | Beta 2.286 |
Secure |
Sharpe Ratio = 0.0011
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | SES |
Estimated Market Risk
1.53 actual daily | 13 87% of assets are more volatile |
Expected Return
0.0 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
0.0 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Secure Energy is not performing at its full potential. However, 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 Secure Energy to a well-diversified portfolio.
Price Book 3.5131 | Enterprise Value Ebitda 4.3917 | Price Sales 0.343 | Shares Float 225.7 M | Dividend Share 0.4 |
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 | January 3, 2025 | 16.15 |
Lowest Price | March 4, 2025 | 13.5 |
Secure Energy March 30, 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 | 0.09 | |
Secure Energy Price Rate Of Daily Change | 1.00 | |
Secure Energy Price Daily Balance Of Power | 0.29 |
Secure Energy March 30, 2025 Stock Price Analysis
Secure Stock Price History Data
The price series of Secure Energy for the period between Mon, Dec 30, 2024 and Sun, Mar 30, 2025 has a statistical range of 2.76 with a coefficient of variation of 4.93. The price distribution for the period has arithmetic mean of 15.12. The median price for the last 90 days is 15.04. The company had dividends distributed to its stock-holders on 2025-04-01.Open | High | Low | Close | Volume | ||
03/30/2025 | 15.71 | 15.88 | 15.67 | 15.84 | ||
03/28/2025 | 15.71 | 15.88 | 15.67 | 15.84 | 482,085 | |
03/27/2025 | 15.81 | 15.85 | 15.64 | 15.78 | 879,275 | |
03/26/2025 | 15.97 | 16.03 | 15.77 | 15.80 | 477,640 | |
03/25/2025 | 15.88 | 15.99 | 15.79 | 15.86 | 849,643 | |
03/24/2025 | 15.75 | 16.25 | 15.75 | 15.90 | 1,379,474 | |
03/21/2025 | 15.38 | 15.75 | 15.34 | 15.61 | 3,069,863 | |
03/20/2025 | 15.15 | 15.65 | 15.02 | 15.55 | 807,613 | |
03/19/2025 | 14.83 | 15.16 | 14.83 | 15.01 | 597,736 | |
03/18/2025 | 14.72 | 14.84 | 14.63 | 14.79 | 1,111,087 | |
03/17/2025 | 14.33 | 14.76 | 14.10 | 14.68 | 1,497,042 | |
03/14/2025 | 14.38 | 14.50 | 14.25 | 14.36 | 533,042 | |
03/13/2025 | 14.39 | 14.39 | 14.13 | 14.31 | 1,132,251 | |
03/12/2025 | 14.45 | 14.58 | 14.19 | 14.40 | 1,055,068 | |
03/11/2025 | 14.05 | 14.36 | 13.97 | 14.35 | 1,344,803 | |
03/10/2025 | 13.77 | 14.07 | 13.57 | 14.05 | 774,773 | |
03/07/2025 | 13.54 | 13.90 | 13.47 | 13.89 | 650,412 | |
03/06/2025 | 13.47 | 13.72 | 13.26 | 13.59 | 663,880 | |
03/05/2025 | 13.41 | 13.69 | 13.34 | 13.60 | 1,159,025 | |
03/04/2025 | 13.54 | 13.68 | 13.03 | 13.50 | 1,140,637 | |
03/03/2025 | 14.45 | 14.58 | 13.54 | 13.63 | 1,507,389 | |
02/28/2025 | 14.00 | 14.44 | 13.93 | 14.39 | 1,676,739 | |
02/27/2025 | 14.39 | 14.43 | 14.00 | 14.01 | 1,744,899 | |
02/26/2025 | 14.56 | 14.73 | 14.20 | 14.31 | 1,085,811 | |
02/25/2025 | 14.84 | 14.92 | 14.40 | 14.47 | 745,731 | |
02/24/2025 | 14.61 | 14.84 | 14.36 | 14.55 | 1,004,480 | |
02/21/2025 | 14.99 | 15.18 | 14.08 | 14.31 | 1,522,004 | |
02/20/2025 | 14.89 | 14.89 | 14.52 | 14.62 | 774,080 | |
02/19/2025 | 14.71 | 14.98 | 14.66 | 14.84 | 684,135 | |
02/18/2025 | 14.78 | 15.03 | 14.59 | 14.86 | 474,732 | |
02/14/2025 | 14.92 | 14.92 | 14.61 | 14.71 | 704,189 | |
02/13/2025 | 14.70 | 14.89 | 14.70 | 14.84 | 620,335 | |
02/12/2025 | 14.85 | 14.92 | 14.66 | 14.68 | 600,419 | |
02/11/2025 | 15.05 | 15.10 | 14.85 | 14.90 | 754,486 | |
02/10/2025 | 14.96 | 15.26 | 14.96 | 15.04 | 706,762 | |
02/07/2025 | 14.93 | 15.10 | 14.80 | 14.87 | 589,276 | |
02/06/2025 | 15.14 | 15.18 | 14.83 | 14.91 | 580,799 | |
02/05/2025 | 15.18 | 15.22 | 14.79 | 15.03 | 565,516 | |
02/04/2025 | 15.03 | 15.27 | 14.94 | 15.19 | 549,900 | |
02/03/2025 | 14.42 | 14.96 | 14.19 | 14.77 | 623,600 | |
01/31/2025 | 14.98 | 15.24 | 14.87 | 15.02 | 578,000 | |
01/30/2025 | 15.20 | 15.25 | 14.88 | 14.88 | 757,800 | |
01/29/2025 | 15.07 | 15.22 | 15.00 | 15.14 | 554,300 | |
01/28/2025 | 15.01 | 15.24 | 14.77 | 15.15 | 533,600 | |
01/27/2025 | 15.37 | 15.37 | 14.91 | 14.97 | 932,000 | |
01/24/2025 | 15.61 | 15.72 | 15.37 | 15.40 | 578,800 | |
01/23/2025 | 15.96 | 16.00 | 15.64 | 15.67 | 705,500 | |
01/22/2025 | 15.79 | 15.88 | 15.67 | 15.77 | 260,200 | |
01/21/2025 | 15.82 | 15.85 | 15.44 | 15.65 | 826,400 | |
01/20/2025 | 15.90 | 16.04 | 15.90 | 15.99 | 293,900 | |
01/17/2025 | 15.75 | 15.95 | 15.66 | 15.94 | 519,900 | |
01/16/2025 | 15.70 | 16.09 | 15.61 | 15.65 | 860,700 | |
01/15/2025 | 15.68 | 16.05 | 15.68 | 15.77 | 616,800 | |
01/14/2025 | 15.70 | 15.75 | 15.38 | 15.66 | 758,500 | |
01/13/2025 | 15.85 | 16.03 | 15.64 | 15.68 | 434,400 | |
01/10/2025 | 16.15 | 16.17 | 15.79 | 15.86 | 316,100 | |
01/09/2025 | 16.04 | 16.13 | 15.89 | 16.09 | 191,300 | |
01/08/2025 | 15.78 | 16.25 | 15.77 | 16.04 | 395,400 | |
01/07/2025 | 16.19 | 16.19 | 15.79 | 15.82 | 704,600 | |
01/06/2025 | 16.15 | 16.26 | 15.97 | 16.12 | 372,900 | |
01/03/2025 | 16.26 | 16.27 | 16.03 | 16.15 | 877,500 |
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
Last Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 234.1 M | 165.9 M | |
Net Income Applicable To Common Shares | 211.6 M | 222.2 M |
Secure Energy Quarterly Net Working Capital |
|
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 Portfolio Center Now
Portfolio CenterAll portfolio management and optimization tools to improve performance of your portfolios |
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 | 0.0162 | |||
Jensen Alpha | 0.0329 | |||
Total Risk Alpha | 0.1059 | |||
Sortino Ratio | 0.043 | |||
Treynor Ratio | 0.0268 |
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.