Secure Energy Services Stock Price History

SES Stock  CAD 12.11  0.18  1.51%   
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 12.11, as last reported on the 29th of June, with the highest price reaching 12.15 and the lowest price hitting 11.87 during the day.
200 Day MA
9.9109
50 Day MA
11.503
Beta
2.511
 
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 not too volatile. Secure Energy Services owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0746, which indicates the firm had a 0.0746% return per unit of risk over the last 3 months. We have found twenty-nine 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 0.0659, semi deviation of 1.38, and Coefficient Of Variation of 1081.98 to confirm if the risk estimate we provide is consistent with the expected return of 0.12%.
  
At this time, Secure Energy's Liabilities And Stockholders Equity is very stable compared to the past year. As of the 29th of June 2024, Other Stockholder Equity is likely to grow to about 59.8 M, while Total Stockholder Equity is likely to drop about 760.9 M. . At this time, Secure Energy's Price Earnings To Growth Ratio is very stable compared to the past year. As of the 29th of June 2024, Price To Free Cash Flows Ratio is likely to grow to 20.48, while Price To Sales Ratio is likely to drop 0.32. Secure Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0746

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskSESHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.55
  actual daily
13
87% of assets are more volatile

Expected Return

 0.12
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.07
  actual daily
5
95% of assets perform better
Based on monthly moving average Secure Energy is performing at about 5% 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.
Price Book
2.7297
Enterprise Value Ebitda
7.9842
Price Sales
0.3927
Shares Float
199.1 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 PriceJune 28, 202412.11
Lowest PriceApril 22, 202410.9

Secure Energy June 29, 2024 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 0.19 
Secure Energy Accumulation Distribution 11,437 
Secure Energy Price Rate Of Daily Change 1.02 
Secure Energy Price Daily Balance Of Power 0.64 

Secure Energy June 29, 2024 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 Sun, Mar 31, 2024 and Sat, Jun 29, 2024 has a statistical range of 1.21 with a coefficient of variation of 2.38. The price distribution for the period has arithmetic mean of 11.39. The median price for the last 90 days is 11.34. The company had dividends distributed to its stock-holders on 2024-06-28.
OpenHighLowCloseVolume
06/28/2024 12.00  12.15  11.87  12.11  496,299 
06/27/2024 11.90  11.96  11.85  11.93  305,434 
06/26/2024 11.85  11.99  11.83  11.89  613,123 
06/25/2024 11.75  11.89  11.66  11.88  470,375 
06/24/2024 11.43  11.86  11.23  11.77  393,950 
06/21/2024 11.53  11.53  11.18  11.46  4,085,813 
06/20/2024 11.60  11.66  11.51  11.60  500,427 
06/19/2024 11.51  11.70  11.46  11.61  539,235 
06/18/2024 11.79  11.88  11.54  11.54  653,229 
06/17/2024 11.47  11.81  11.45  11.79  1,385,164 
06/14/2024 11.32  11.55  11.28  11.43  800,283 
06/13/2024 11.74  11.76  11.38  11.40  608,324 
06/12/2024 11.50  11.84  11.41  11.79  1,143,655 
06/11/2024 11.74  11.85  11.43  11.45  692,704 
06/10/2024 11.97  12.00  11.71  11.78  1,140,758 
06/07/2024 11.47  11.97  11.36  11.97  980,285 
06/06/2024 11.27  11.46  11.22  11.45  1,450,139 
06/05/2024 11.39  11.51  11.29  11.40  726,574 
06/04/2024 11.24  11.35  11.14  11.33  1,778,195 
06/03/2024 11.21  11.33  11.05  11.30  1,693,976 
05/31/2024 11.29  11.31  11.05  11.21  4,190,029 
05/30/2024 11.20  11.32  11.16  11.31  914,363 
05/29/2024 11.20  11.31  11.17  11.20  655,544 
05/28/2024 11.34  11.36  11.22  11.24  643,122 
05/27/2024 11.32  11.35  11.21  11.34  100,215 
05/24/2024 11.19  11.39  11.19  11.31  606,530 
05/23/2024 11.31  11.34  11.09  11.15  675,457 
05/22/2024 11.28  11.32  11.21  11.29  855,200 
05/21/2024 11.22  11.40  11.22  11.29  851,579 
05/17/2024 11.21  11.33  11.15  11.33  678,986 
05/16/2024 11.26  11.27  11.13  11.16  447,911 
05/15/2024 11.32  11.38  11.17  11.29  342,239 
05/14/2024 11.26  11.33  11.16  11.31  419,328 
05/13/2024 11.20  11.27  11.10  11.27  332,066 
05/10/2024 11.03  11.24  11.03  11.18  664,408 
05/09/2024 11.18  11.23  10.99  11.03  717,084 
05/08/2024 11.16  11.23  11.11  11.17  745,935 
05/07/2024 11.32  11.32  11.18  11.23  356,330 
05/06/2024 11.33  11.35  11.22  11.32  675,759 
05/03/2024 11.34  11.40  11.16  11.23  661,116 
05/02/2024 11.47  11.49  11.17  11.29  966,930 
05/01/2024 11.54  11.54  11.32  11.41  1,316,227 
04/30/2024 11.68  11.68  11.47  11.56  946,607 
04/29/2024 11.58  11.72  11.56  11.67  1,445,449 
04/26/2024 11.59  11.69  11.39  11.49  1,206,418 
04/25/2024 11.02  11.49  10.95  11.46  1,644,362 
04/24/2024 11.01  11.20  10.90  10.98  436,268 
04/23/2024 10.88  11.08  10.73  11.07  409,828 
04/22/2024 10.87  11.06  10.74  10.90  437,225 
04/19/2024 10.88  10.98  10.72  10.94  863,216 
04/18/2024 11.16  11.24  10.86  10.91  408,066 
04/17/2024 11.00  11.17  10.85  11.15  885,449 
04/16/2024 11.16  11.17  10.94  11.00  593,308 
04/15/2024 11.47  11.56  11.15  11.16  610,029 
04/12/2024 11.76  11.81  11.42  11.46  645,104 
04/11/2024 11.65  11.82  11.59  11.76  1,390,611 
04/10/2024 11.40  11.65  11.40  11.63  856,508 
04/09/2024 11.66  11.69  11.43  11.47  870,812 
04/08/2024 11.50  11.68  11.46  11.63  870,765 
04/05/2024 11.48  11.63  11.42  11.49  801,730 
04/04/2024 11.47  11.51  11.37  11.47  344,434 

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 Outstanding287.6 M159.3 M
Net Income Applicable To Common Shares211.6 M222.2 M

Secure Energy Quarterly Net Working Capital

452 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 Sectors Now

   

Sectors

List of equity sectors categorizing publicly traded companies based on their primary business activities
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.