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.
200 Day MA
13.9531
50 Day MA
14.8676
Beta
2.286
 
Credit Downgrade
 
Yuan Drop
 
Covid
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.

Sharpe Ratio = 0.0011

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsSES

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 PriceJanuary 3, 202516.15
Lowest PriceMarch 4, 202513.5

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

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

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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding234.1 M165.9 M
Net Income Applicable To Common Shares211.6 M222.2 M

Secure Energy Quarterly Net Working Capital

7 Million

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 Portfolio Center Now

   

Portfolio Center

All 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.

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.