SECURE Waste Infrastructure Corp. (SECYF)
OTCMKTS
· Delayed Price · Currency is USD
9.62
+0.36 (3.94%)
Apr 24, 2025, 2:56 PM EDT
SECYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 10.07 | 10.07 | 9.10 | 9.21 | 9.21 | -15.27% | 29,344 |
| Apr 3, 2025 | 11.23 | 11.25 | 10.75 | 10.87 | 10.87 | -1.45% | 21,844 |
| Apr 2, 2025 | 11.08 | 11.08 | 11.00 | 11.03 | 11.03 | 0.27% | 5,491 |
| Apr 1, 2025 | 10.94 | 11.00 | 10.94 | 11.00 | 11.00 | 0.92% | 848 |
| Mar 31, 2025 | 11.03 | 11.05 | 10.90 | 10.90 | 10.83 | -1.27% | 9,683 |
| Mar 28, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.97 | 0.73% | 19,093 |
| Mar 27, 2025 | 10.99 | 11.02 | 10.94 | 10.96 | 10.89 | -0.81% | 15,872 |
| Mar 26, 2025 | 11.09 | 11.09 | 11.05 | 11.05 | 10.98 | -0.36% | 12,414 |
| Mar 25, 2025 | 11.16 | 11.16 | 11.07 | 11.09 | 11.02 | - | 113,459 |
| Mar 24, 2025 | 11.10 | 11.35 | 11.09 | 11.09 | 11.02 | 1.46% | 6,804 |
| Mar 21, 2025 | 10.69 | 10.93 | 10.69 | 10.93 | 10.86 | 0.18% | 6,903 |
| Mar 20, 2025 | 10.48 | 10.91 | 10.48 | 10.91 | 10.84 | 3.81% | 1,047 |
| Mar 19, 2025 | 10.40 | 10.58 | 10.40 | 10.51 | 10.44 | 1.64% | 10,690 |
| Mar 18, 2025 | 10.29 | 10.34 | 10.27 | 10.34 | 10.28 | 0.29% | 6,596 |
| Mar 17, 2025 | 10.12 | 10.31 | 10.12 | 10.31 | 10.25 | 3.72% | 4,269 |
| Mar 14, 2025 | 10.04 | 10.05 | 9.94 | 9.94 | 9.88 | 0.66% | 16,165 |
| Mar 13, 2025 | 9.85 | 9.88 | 9.83 | 9.88 | 9.81 | -0.85% | 2,384 |
| Mar 12, 2025 | 9.90 | 10.10 | 9.90 | 9.96 | 9.90 | 0.20% | 4,613 |
| Mar 11, 2025 | 9.82 | 9.94 | 9.68 | 9.94 | 9.88 | 2.16% | 5,278 |
| Mar 10, 2025 | 9.50 | 9.73 | 9.45 | 9.73 | 9.67 | 0.72% | 43,118 |
| Mar 7, 2025 | 9.62 | 9.66 | 9.41 | 9.66 | 9.60 | 1.78% | 11,336 |
| Mar 6, 2025 | 9.45 | 9.60 | 9.40 | 9.49 | 9.43 | 0.01% | 19,759 |
| Mar 5, 2025 | 9.35 | 9.53 | 9.35 | 9.49 | 9.43 | 1.93% | 17,685 |
| Mar 4, 2025 | 9.15 | 9.41 | 9.15 | 9.31 | 9.25 | -0.73% | 18,013 |
| Mar 3, 2025 | 9.91 | 9.93 | 9.33 | 9.38 | 9.32 | -5.75% | 156,993 |
| Feb 28, 2025 | 9.73 | 9.97 | 9.73 | 9.95 | 9.89 | 2.47% | 159,420 |
| Feb 27, 2025 | 9.94 | 9.94 | 9.71 | 9.71 | 9.65 | -2.31% | 3,575 |
| Feb 26, 2025 | 10.07 | 10.07 | 9.93 | 9.94 | 9.88 | -1.39% | 3,628 |
| Feb 25, 2025 | 10.10 | 10.15 | 10.08 | 10.08 | 10.02 | -1.47% | 20,690 |
| Feb 24, 2025 | 10.33 | 10.33 | 10.12 | 10.23 | 10.17 | 1.19% | 101,936 |
| Feb 21, 2025 | 10.60 | 10.65 | 9.94 | 10.11 | 10.05 | -2.51% | 126,927 |
| Feb 20, 2025 | 10.35 | 10.38 | 10.22 | 10.37 | 10.31 | -0.53% | 122,148 |
| Feb 19, 2025 | 10.41 | 10.45 | 10.41 | 10.43 | 10.36 | -0.52% | 14,045 |
| Feb 18, 2025 | 10.51 | 10.58 | 10.48 | 10.48 | 10.41 | 0.90% | 2,014 |
| Feb 14, 2025 | 10.57 | 10.57 | 10.33 | 10.39 | 10.32 | -0.51% | 45,269 |
| Feb 13, 2025 | 10.35 | 10.45 | 10.35 | 10.44 | 10.37 | 1.56% | 83,799 |
| Feb 12, 2025 | 10.43 | 10.43 | 10.28 | 10.28 | 10.22 | -1.44% | 61,363 |