SECURE Waste Infrastructure Corp. (SECYF)
OTCMKTS · Delayed Price · Currency is USD
12.85
-0.09 (-0.71%)
Oct 15, 2025, 1:31 PM EDT
SECYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 12.79 | 12.98 | 12.79 | 12.94 | 12.94 | 0.72% | 200,483 |
| Oct 13, 2025 | 12.81 | 12.92 | 12.81 | 12.85 | 12.85 | 0.39% | 1,899 |
| Oct 10, 2025 | 13.19 | 13.33 | 12.78 | 12.80 | 12.80 | -4.55% | 293,098 |
| Oct 9, 2025 | 14.20 | 14.20 | 13.41 | 13.41 | 13.41 | -5.56% | 33,466 |
| Oct 8, 2025 | 13.86 | 14.20 | 13.86 | 14.20 | 14.20 | 2.38% | 6,893 |
| Oct 7, 2025 | 14.80 | 14.80 | 13.30 | 13.87 | 13.87 | -8.08% | 28,378 |
| Oct 6, 2025 | 14.81 | 15.16 | 14.81 | 15.09 | 15.09 | 1.70% | 34,378 |
| Oct 3, 2025 | 14.69 | 14.93 | 14.64 | 14.84 | 14.84 | 1.49% | 17,556 |
| Oct 2, 2025 | 14.31 | 14.70 | 14.30 | 14.62 | 14.62 | 2.38% | 8,206 |
| Oct 1, 2025 | 14.37 | 14.37 | 14.28 | 14.28 | 14.28 | 0.14% | 36,405 |
| Sep 30, 2025 | 14.27 | 14.37 | 14.24 | 14.26 | 14.26 | -0.21% | 84,606 |
| Sep 29, 2025 | 14.16 | 14.29 | 14.00 | 14.29 | 14.29 | 1.06% | 145,647 |
| Sep 26, 2025 | 14.12 | 14.14 | 14.04 | 14.14 | 14.14 | 0.50% | 62,082 |
| Sep 25, 2025 | 14.12 | 14.21 | 14.07 | 14.07 | 14.07 | -0.23% | 7,681 |
| Sep 24, 2025 | 13.96 | 14.15 | 13.93 | 14.10 | 14.10 | 1.53% | 359,499 |
| Sep 23, 2025 | 13.40 | 13.89 | 13.40 | 13.89 | 13.89 | 4.20% | 42,101 |
| Sep 22, 2025 | 12.83 | 13.33 | 12.83 | 13.33 | 13.33 | 2.10% | 107,384 |
| Sep 19, 2025 | 13.32 | 13.32 | 12.67 | 13.06 | 13.06 | 2.88% | 338,097 |
| Sep 18, 2025 | 12.40 | 12.69 | 12.37 | 12.69 | 12.69 | 3.09% | 154,036 |
| Sep 17, 2025 | 12.21 | 12.39 | 12.14 | 12.31 | 12.31 | 0.74% | 152,833 |
| Sep 16, 2025 | 12.15 | 12.27 | 12.15 | 12.22 | 12.22 | 0.99% | 32,823 |
| Sep 15, 2025 | 12.04 | 12.10 | 11.98 | 12.10 | 12.10 | 0.50% | 11,739 |
| Sep 12, 2025 | 11.81 | 12.04 | 11.76 | 12.04 | 12.04 | 2.91% | 44,303 |
| Sep 11, 2025 | 12.05 | 12.05 | 11.69 | 11.70 | 11.70 | -3.07% | 19,899 |
| Sep 10, 2025 | 11.92 | 12.15 | 11.92 | 12.07 | 12.07 | 2.37% | 6,902 |
| Sep 9, 2025 | 12.00 | 12.00 | 11.79 | 11.79 | 11.79 | -2.40% | 30,864 |
| Sep 8, 2025 | 12.16 | 12.17 | 11.99 | 12.08 | 12.08 | 1.17% | 10,268 |
| Sep 5, 2025 | 11.87 | 11.94 | 11.85 | 11.94 | 11.94 | 0.27% | 20,570 |
| Sep 4, 2025 | 11.86 | 11.91 | 11.76 | 11.91 | 11.91 | -0.60% | 9,072 |
| Sep 3, 2025 | 12.12 | 12.12 | 11.98 | 11.98 | 11.98 | -0.58% | 9,815 |
| Sep 2, 2025 | 11.88 | 12.05 | 11.80 | 12.05 | 12.05 | 0.75% | 25,289 |
| Aug 29, 2025 | 11.89 | 12.03 | 11.89 | 11.96 | 11.96 | 0.17% | 6,944 |
| Aug 28, 2025 | 11.99 | 11.99 | 11.94 | 11.94 | 11.94 | -1.00% | 45,391 |
| Aug 27, 2025 | 11.99 | 12.06 | 11.89 | 12.06 | 12.06 | 0.67% | 7,133 |
| Aug 26, 2025 | 12.00 | 12.04 | 11.93 | 11.98 | 11.98 | 0.57% | 15,224 |
| Aug 25, 2025 | 12.00 | 12.00 | 11.91 | 11.91 | 11.91 | -0.98% | 3,845 |
| Aug 22, 2025 | 11.81 | 12.05 | 11.81 | 12.03 | 12.03 | 2.12% | 86,691 |
| Aug 21, 2025 | 11.83 | 11.83 | 11.67 | 11.78 | 11.78 | -0.58% | 164,247 |
| Aug 20, 2025 | 11.85 | 11.86 | 11.78 | 11.85 | 11.85 | 1.03% | 104,883 |
| Aug 19, 2025 | 11.80 | 11.85 | 11.65 | 11.73 | 11.73 | -1.37% | 135,353 |
| Aug 18, 2025 | 11.75 | 11.94 | 11.75 | 11.89 | 11.89 | 0.26% | 9,142 |
| Aug 15, 2025 | 11.89 | 11.89 | 11.86 | 11.86 | 11.86 | -0.58% | 3,980 |
| Aug 14, 2025 | 11.79 | 11.93 | 11.79 | 11.93 | 11.93 | 0.41% | 4,153 |
| Aug 13, 2025 | 11.84 | 11.88 | 11.79 | 11.88 | 11.88 | 0.42% | 7,484 |
| Aug 12, 2025 | 11.95 | 11.95 | 11.83 | 11.83 | 11.83 | -0.43% | 7,918 |
| Aug 11, 2025 | 11.74 | 11.88 | 11.74 | 11.88 | 11.88 | 1.98% | 25,906 |
| Aug 8, 2025 | 11.39 | 11.66 | 11.39 | 11.65 | 11.65 | 1.30% | 50,866 |
| Aug 7, 2025 | 11.29 | 11.50 | 11.29 | 11.50 | 11.50 | 3.70% | 91,536 |
| Aug 6, 2025 | 11.12 | 11.15 | 11.08 | 11.09 | 11.09 | 0.50% | 14,328 |
| Aug 5, 2025 | 11.10 | 11.11 | 10.96 | 11.04 | 11.04 | -0.59% | 48,684 |