SECURE Waste Infrastructure Corp. (SECYF)
OTCMKTS
· Delayed Price · Currency is USD
11.54
-0.17 (-1.47%)
Jun 17, 2025, 3:31 PM EDT
SECYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 11.66 | 11.66 | 11.54 | 11.54 | 11.54 | -1.43% | 3,543 |
| Jun 16, 2025 | 11.64 | 11.71 | 11.63 | 11.71 | 11.71 | 2.60% | 6,855 |
| Jun 13, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.09% | 188 |
| Jun 12, 2025 | 11.42 | 11.47 | 11.42 | 11.42 | 11.42 | -1.21% | 5,622 |
| Jun 11, 2025 | 11.34 | 11.56 | 11.34 | 11.56 | 11.56 | 2.85% | 6,295 |
| Jun 10, 2025 | 11.23 | 11.26 | 11.17 | 11.24 | 11.24 | 0.54% | 2,894 |
| Jun 9, 2025 | 11.00 | 11.23 | 10.99 | 11.18 | 11.18 | 2.06% | 16,808 |
| Jun 6, 2025 | 11.03 | 11.04 | 10.95 | 10.95 | 10.95 | -0.24% | 3,873 |
| Jun 5, 2025 | 10.98 | 11.00 | 10.97 | 10.98 | 10.98 | 0.27% | 2,705 |
| Jun 4, 2025 | 11.03 | 11.03 | 10.95 | 10.95 | 10.95 | -2.06% | 6,721 |
| Jun 3, 2025 | 11.00 | 11.20 | 10.99 | 11.18 | 11.18 | 1.64% | 880 |
| Jun 2, 2025 | 11.01 | 11.07 | 10.98 | 11.00 | 11.00 | -1.61% | 7,492 |
| May 30, 2025 | 10.81 | 11.18 | 10.81 | 11.18 | 11.18 | 2.85% | 2,221 |
| May 29, 2025 | 10.91 | 10.91 | 10.85 | 10.87 | 10.87 | 0.83% | 2,602 |
| May 28, 2025 | 10.76 | 10.78 | 10.76 | 10.78 | 10.78 | 1.32% | 365 |
| May 27, 2025 | 10.60 | 10.68 | 10.60 | 10.64 | 10.64 | 0.57% | 7,678 |
| May 23, 2025 | 10.33 | 10.61 | 10.33 | 10.58 | 10.58 | 3.22% | 4,309 |
| May 22, 2025 | 10.17 | 10.25 | 10.17 | 10.25 | 10.25 | 0.39% | 1,141 |
| May 21, 2025 | 10.51 | 10.51 | 10.21 | 10.21 | 10.21 | -1.35% | 6,198 |
| May 20, 2025 | 10.30 | 10.38 | 10.25 | 10.35 | 10.35 | -5.82% | 4,942 |
| May 19, 2025 | 10.68 | 10.99 | 10.68 | 10.99 | 10.99 | 6.91% | 550 |
| May 16, 2025 | 10.30 | 10.30 | 10.23 | 10.28 | 10.28 | -0.19% | 6,656 |
| May 15, 2025 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | 6.74% | 2,151 |
| May 14, 2025 | 9.78 | 9.86 | 9.63 | 9.65 | 9.65 | -1.73% | 10,161 |
| May 13, 2025 | 9.78 | 9.92 | 9.78 | 9.82 | 9.82 | 1.97% | 33,966 |
| May 12, 2025 | 9.33 | 9.63 | 9.33 | 9.63 | 9.63 | 4.24% | 9,169 |
| May 9, 2025 | 9.32 | 9.32 | 9.19 | 9.24 | 9.24 | -1.93% | 42,110 |
| May 8, 2025 | 9.48 | 9.50 | 9.42 | 9.42 | 9.42 | 0.53% | 9,036 |
| May 7, 2025 | 9.25 | 9.37 | 9.23 | 9.37 | 9.37 | 2.07% | 32,843 |
| May 6, 2025 | 9.25 | 9.36 | 9.18 | 9.18 | 9.18 | -0.47% | 13,964 |
| May 5, 2025 | 9.33 | 9.40 | 9.22 | 9.22 | 9.22 | -6.56% | 34,689 |
| May 2, 2025 | 9.51 | 10.07 | 9.51 | 9.87 | 9.87 | 4.11% | 20,595 |
| May 1, 2025 | 9.66 | 9.66 | 9.30 | 9.48 | 9.48 | - | 46,824 |
| Apr 30, 2025 | 9.58 | 9.58 | 9.39 | 9.48 | 9.48 | -1.25% | 1,855 |
| Apr 29, 2025 | 9.55 | 9.60 | 9.43 | 9.60 | 9.60 | 0.73% | 6,010 |
| Apr 28, 2025 | 9.54 | 9.56 | 9.46 | 9.53 | 9.53 | 0.42% | 6,081 |
| Apr 25, 2025 | 9.49 | 9.50 | 9.45 | 9.49 | 9.49 | -1.39% | 11,325 |
| Apr 24, 2025 | 9.36 | 9.62 | 9.36 | 9.62 | 9.62 | 3.93% | 2,700 |
| Apr 23, 2025 | 9.29 | 9.35 | 9.26 | 9.26 | 9.26 | 0.22% | 4,007 |
| Apr 22, 2025 | 9.30 | 9.37 | 9.24 | 9.24 | 9.24 | 1.99% | 16,381 |
| Apr 21, 2025 | 9.16 | 9.18 | 9.06 | 9.06 | 9.06 | -2.58% | 31,225 |
| Apr 17, 2025 | 9.43 | 9.43 | 9.30 | 9.30 | 9.30 | 1.64% | 6,041 |
| Apr 16, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | 107 |
| Apr 15, 2025 | 9.01 | 9.09 | 9.01 | 9.05 | 9.05 | 0.44% | 26,422 |
| Apr 14, 2025 | 9.10 | 9.11 | 8.91 | 9.01 | 9.01 | -0.22% | 55,758 |
| Apr 11, 2025 | 9.43 | 9.43 | 8.82 | 9.03 | 9.03 | 2.85% | 50,680 |
| Apr 10, 2025 | 9.30 | 9.30 | 8.78 | 8.78 | 8.78 | -8.48% | 117,268 |
| Apr 9, 2025 | 8.67 | 9.61 | 8.60 | 9.59 | 9.59 | 10.79% | 82,959 |
| Apr 8, 2025 | 9.59 | 9.66 | 8.66 | 8.66 | 8.66 | -2.59% | 19,475 |
| Apr 7, 2025 | 8.68 | 9.26 | 8.50 | 8.89 | 8.89 | -3.47% | 27,892 |