Séché Environnement SA (SECVY)
OTCMKTS · Delayed Price · Currency is USD
18.20
0.00 (0.00%)
Jul 17, 2026, 4:00 PM EST
SECVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | -8.08% | 505 |
| Apr 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.64 | 8.97% | 100 |
| Mar 27, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.02 | 3.59% | 1,000 |
| Jan 2, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.39 | 0.23% | 100 |
| Oct 20, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.36 | -8.85% | 100 |
| Sep 11, 2025 | 21.35 | 21.35 | 19.20 | 19.20 | 19.04 | -24.11% | 201 |
| Aug 6, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.09 | 22.84% | 300 |
| May 5, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.43 | 30.09% | 100 |
| Jan 24, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.70 | 5.77% | 100 |
| Jan 14, 2025 | 15.10 | 15.10 | 15.08 | 15.08 | 14.84 | -2.71% | 200 |
| Dec 18, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.26 | -20.92% | 100 |
| Sep 10, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | -11.83% | 100 |
| May 20, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.88 | -10.18% | 100 |
| Dec 22, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.36 | 8.29% | 200 |
| Dec 19, 2023 | 22.57 | 23.03 | 22.57 | 23.03 | 22.50 | 11.57% | 200 |
| May 30, 2023 | 20.79 | 20.80 | 20.79 | 20.80 | 20.16 | -9.17% | 280 |
| Feb 23, 2023 | 22.85 | 22.90 | 22.85 | 22.90 | 22.20 | 6.51% | 200 |
| Jan 30, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 20.84 | 14.36% | 100 |
| Dec 29, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 18.22 | 13.53% | 174 |
| Aug 15, 2022 | 16.56 | 16.56 | 16.56 | 16.56 | 16.05 | - | 600 |
| Aug 3, 2022 | 16.56 | 16.56 | 16.56 | 16.56 | 16.05 | 0.81% | 600 |
| Jun 9, 2022 | 16.56 | 16.56 | 16.56 | 16.56 | 15.92 | 3.18% | 200 |
| Apr 5, 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 15.43 | -3.60% | 100 |
| Mar 29, 2022 | 16.65 | 16.65 | 16.65 | 16.65 | 16.01 | 30.08% | 184 |
| Mar 7, 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.31 | -8.57% | 175 |
| Nov 29, 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 13.46 | -17.40% | 900 |
| Oct 19, 2021 | 16.95 | 16.95 | 16.95 | 16.95 | 16.30 | 52.70% | 103 |
| Aug 27, 2021 | 11.10 | 11.10 | 11.10 | 11.10 | 10.67 | -10.80% | 100 |
| Apr 27, 2021 | 12.59 | 12.59 | 12.59 | 12.59 | 11.97 | 0.96% | 100 |
| Mar 1, 2021 | 12.47 | 12.47 | 12.47 | 12.47 | 11.85 | 7.97% | 200 |
| Feb 3, 2021 | 11.55 | 11.55 | 11.55 | 11.55 | 10.98 | 26.51% | 100 |
| Nov 30, 2020 | 9.13 | 9.13 | 9.13 | 9.13 | 8.68 | 43.01% | 1,000 |
| Apr 6, 2020 | 6.52 | 6.52 | 6.52 | 6.52 | 6.07 | 4.32% | 200 |
| Mar 17, 2020 | 6.25 | 6.25 | 6.25 | 6.25 | 5.82 | -13.79% | 250 |
| Sep 4, 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 6.75 | -4.84% | 100 |
| Jun 3, 2019 | 7.75 | 7.75 | 7.75 | 7.75 | 7.09 | 16.54% | 465 |
| Feb 6, 2019 | 6.65 | 6.65 | 6.65 | 6.65 | 6.08 | -0.75% | 100 |
| Feb 4, 2019 | 6.70 | 6.70 | 6.70 | 6.70 | 6.13 | 2.60% | 100 |
| Feb 1, 2019 | 6.53 | 6.53 | 6.53 | 6.53 | 5.97 | -1.80% | 100 |
| Jan 28, 2019 | 6.65 | 6.65 | 6.65 | 6.65 | 6.08 | -2.21% | 452 |
| Jan 24, 2019 | 6.80 | 6.80 | 6.80 | 6.80 | 6.22 | -1.45% | 587 |
| Jan 22, 2019 | 6.90 | 6.90 | 6.90 | 6.90 | 6.31 | -1.85% | 200 |
| Jan 18, 2019 | 7.00 | 7.03 | 7.00 | 7.03 | 6.43 | 1.15% | 312 |
| Jan 10, 2019 | 6.95 | 6.95 | 6.95 | 6.95 | 6.36 | 3.12% | 100 |
| Jan 8, 2019 | 6.60 | 6.74 | 6.60 | 6.74 | 6.17 | 16.21% | 1,300 |
| Dec 18, 2018 | 5.80 | 5.80 | 5.80 | 5.80 | 5.31 | -3.49% | 1,000 |
| Dec 10, 2018 | 6.01 | 6.01 | 6.01 | 6.01 | 5.50 | -4.60% | 100 |
| Nov 30, 2018 | 6.30 | 6.30 | 6.30 | 6.30 | 5.76 | 8.06% | 100 |
| Oct 30, 2018 | 5.83 | 5.83 | 5.83 | 5.83 | 5.33 | -16.87% | 100 |