SECURE Waste Infrastructure Corp. (SECYF)
OTCMKTS
· Delayed Price · Currency is USD
9.96
+0.02 (0.20%)
Mar 12, 2025, 3:37 PM EST
SECYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 9.85 | 9.88 | 9.83 | 9.88 | 9.88 | -0.85% | 2,384 |
| Mar 12, 2025 | 9.90 | 10.10 | 9.90 | 9.96 | 9.96 | 0.20% | 4,613 |
| Mar 11, 2025 | 9.82 | 9.94 | 9.68 | 9.94 | 9.94 | 2.16% | 5,278 |
| Mar 10, 2025 | 9.50 | 9.73 | 9.45 | 9.73 | 9.73 | 0.72% | 43,118 |
| Mar 7, 2025 | 9.62 | 9.66 | 9.41 | 9.66 | 9.66 | 1.78% | 11,336 |
| Mar 6, 2025 | 9.45 | 9.60 | 9.40 | 9.49 | 9.49 | 0.01% | 19,759 |
| Mar 5, 2025 | 9.35 | 9.53 | 9.35 | 9.49 | 9.49 | 1.93% | 17,685 |
| Mar 4, 2025 | 9.15 | 9.41 | 9.15 | 9.31 | 9.31 | -0.73% | 18,013 |
| Mar 3, 2025 | 9.91 | 9.93 | 9.33 | 9.38 | 9.38 | -5.75% | 156,993 |
| Feb 28, 2025 | 9.73 | 9.97 | 9.73 | 9.95 | 9.95 | 2.47% | 159,420 |
| Feb 27, 2025 | 9.94 | 9.94 | 9.71 | 9.71 | 9.71 | -2.31% | 3,575 |
| Feb 26, 2025 | 10.07 | 10.07 | 9.93 | 9.94 | 9.94 | -1.39% | 3,628 |
| Feb 25, 2025 | 10.10 | 10.15 | 10.08 | 10.08 | 10.08 | -1.47% | 20,690 |
| Feb 24, 2025 | 10.33 | 10.33 | 10.12 | 10.23 | 10.23 | 1.19% | 101,936 |
| Feb 21, 2025 | 10.60 | 10.65 | 9.94 | 10.11 | 10.11 | -2.51% | 126,927 |
| Feb 20, 2025 | 10.35 | 10.38 | 10.22 | 10.37 | 10.37 | -0.53% | 122,148 |
| Feb 19, 2025 | 10.41 | 10.45 | 10.41 | 10.43 | 10.43 | -0.52% | 14,045 |
| Feb 18, 2025 | 10.51 | 10.58 | 10.48 | 10.48 | 10.48 | 0.90% | 2,014 |
| Feb 14, 2025 | 10.57 | 10.57 | 10.33 | 10.39 | 10.39 | -0.51% | 45,269 |
| Feb 13, 2025 | 10.35 | 10.45 | 10.35 | 10.44 | 10.44 | 1.56% | 83,799 |
| Feb 12, 2025 | 10.43 | 10.43 | 10.28 | 10.28 | 10.28 | -1.44% | 61,363 |
| Feb 11, 2025 | 10.45 | 10.47 | 10.37 | 10.43 | 10.43 | -1.14% | 72,410 |
| Feb 10, 2025 | 10.50 | 10.55 | 10.48 | 10.55 | 10.55 | 1.05% | 2,755 |
| Feb 7, 2025 | 10.38 | 10.46 | 10.38 | 10.44 | 10.44 | 0.38% | 988 |
| Feb 6, 2025 | 10.50 | 10.50 | 10.36 | 10.40 | 10.40 | -1.05% | 32,472 |
| Feb 5, 2025 | 10.05 | 10.58 | 10.05 | 10.51 | 10.51 | -1.13% | 15,863 |
| Feb 4, 2025 | 10.48 | 10.65 | 10.48 | 10.63 | 10.63 | 4.73% | 15,299 |
| Feb 3, 2025 | 10.00 | 10.22 | 9.81 | 10.15 | 10.15 | -1.84% | 29,658 |
| Jan 31, 2025 | 10.33 | 10.51 | 10.27 | 10.34 | 10.34 | 0.68% | 71,282 |
| Jan 30, 2025 | 10.48 | 10.48 | 10.27 | 10.27 | 10.27 | -2.19% | 56,410 |
| Jan 29, 2025 | 10.50 | 10.52 | 10.38 | 10.50 | 10.50 | -0.28% | 52,543 |
| Jan 28, 2025 | 10.41 | 10.55 | 10.27 | 10.53 | 10.53 | 1.28% | 44,901 |
| Jan 27, 2025 | 10.43 | 10.43 | 10.38 | 10.40 | 10.40 | -3.19% | 14,622 |
| Jan 24, 2025 | 10.90 | 10.90 | 10.27 | 10.74 | 10.74 | -1.78% | 11,527 |
| Jan 23, 2025 | 11.06 | 11.10 | 10.94 | 10.94 | 10.94 | -0.45% | 862 |
| Jan 22, 2025 | 10.99 | 10.99 | 10.93 | 10.98 | 10.98 | 0.40% | 9,914 |
| Jan 21, 2025 | 10.60 | 11.00 | 10.60 | 10.94 | 10.94 | -0.45% | 33,367 |
| Jan 17, 2025 | 10.88 | 10.99 | 10.88 | 10.99 | 10.99 | 1.10% | 2,262 |
| Jan 16, 2025 | 10.88 | 10.95 | 10.87 | 10.87 | 10.87 | -0.09% | 4,551 |
| Jan 15, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 13 |
| Jan 14, 2025 | 10.82 | 10.89 | 10.81 | 10.88 | 10.88 | -0.82% | 4,243 |
| Jan 13, 2025 | 11.03 | 11.03 | 10.97 | 10.97 | 10.97 | -0.27% | 20,237 |
| Jan 10, 2025 | 11.22 | 11.22 | 10.97 | 11.00 | 11.00 | -1.52% | 12,135 |
| Jan 8, 2025 | 11.22 | 11.22 | 11.17 | 11.17 | 11.17 | 1.45% | 5,206 |
| Jan 7, 2025 | 11.09 | 11.12 | 11.01 | 11.01 | 11.01 | -1.93% | 133,420 |
| Jan 6, 2025 | 11.23 | 11.58 | 11.23 | 11.23 | 11.23 | 0.69% | 11,057 |
| Jan 3, 2025 | 11.11 | 11.17 | 11.11 | 11.15 | 11.15 | -0.26% | 1,154 |
| Jan 2, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.94% | 25,730 |
| Dec 31, 2024 | 11.16 | 11.30 | 11.16 | 11.29 | 11.29 | 1.30% | 2,370 |
| Dec 30, 2024 | 11.11 | 11.23 | 11.11 | 11.14 | 11.07 | 0.81% | 808 |