SECURE Waste Infrastructure Corp. (SECYF)
OTCMKTS · Delayed Price · Currency is USD
11.99
+0.32 (2.72%)
Jul 18, 2025, 4:00 PM EDT
SECYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 11.94 | 12.01 | 11.80 | 11.99 | 11.99 | 2.72% | 12,579 |
| Jul 17, 2025 | 11.63 | 11.70 | 11.56 | 11.67 | 11.67 | -0.26% | 5,139 |
| Jul 16, 2025 | 11.56 | 11.70 | 11.55 | 11.70 | 11.70 | 0.53% | 2,017 |
| Jul 15, 2025 | 11.63 | 11.66 | 11.62 | 11.64 | 11.64 | -0.11% | 5,034 |
| Jul 14, 2025 | 11.70 | 11.70 | 11.59 | 11.65 | 11.65 | -0.25% | 2,085 |
| Jul 11, 2025 | 11.56 | 11.70 | 11.56 | 11.68 | 11.68 | 0.95% | 2,020 |
| Jul 10, 2025 | 11.41 | 11.57 | 11.41 | 11.57 | 11.57 | 0.93% | 7,243 |
| Jul 9, 2025 | 11.48 | 11.52 | 11.39 | 11.46 | 11.46 | -0.15% | 3,110 |
| Jul 8, 2025 | 11.37 | 11.48 | 11.37 | 11.48 | 11.48 | 1.06% | 1,510 |
| Jul 7, 2025 | 11.50 | 11.50 | 11.31 | 11.36 | 11.36 | -1.99% | 19,253 |
| Jul 3, 2025 | 11.46 | 11.60 | 11.46 | 11.59 | 11.59 | 1.76% | 3,063 |
| Jul 2, 2025 | 11.50 | 11.61 | 11.28 | 11.39 | 11.39 | -0.54% | 95,014 |
| Jul 1, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.46% | 451 |
| Jun 30, 2025 | 11.26 | 11.40 | 11.26 | 11.40 | 11.40 | 1.88% | 15,276 |
| Jun 27, 2025 | 11.18 | 11.24 | 11.15 | 11.19 | 11.12 | -0.79% | 11,755 |
| Jun 26, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.21 | 1.52% | 1,399 |
| Jun 25, 2025 | 11.05 | 11.12 | 11.05 | 11.11 | 11.04 | 1.83% | 28,604 |
| Jun 24, 2025 | 11.00 | 11.00 | 10.89 | 10.91 | 10.84 | -0.73% | 13,904 |
| Jun 23, 2025 | 10.98 | 10.99 | 10.95 | 10.99 | 10.92 | 0.55% | 82,404 |
| Jun 20, 2025 | 11.25 | 11.25 | 10.92 | 10.93 | 10.86 | -4.29% | 7,173 |
| Jun 18, 2025 | 11.52 | 11.52 | 11.40 | 11.42 | 11.35 | -1.04% | 12,926 |
| Jun 17, 2025 | 11.66 | 11.66 | 11.54 | 11.54 | 11.47 | -1.43% | 3,543 |
| Jun 16, 2025 | 11.64 | 11.71 | 11.63 | 11.71 | 11.63 | 2.60% | 6,855 |
| Jun 13, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.34 | -0.09% | 188 |
| Jun 12, 2025 | 11.42 | 11.47 | 11.42 | 11.42 | 11.35 | -1.21% | 5,622 |
| Jun 11, 2025 | 11.34 | 11.56 | 11.34 | 11.56 | 11.49 | 2.85% | 6,295 |
| Jun 10, 2025 | 11.23 | 11.26 | 11.17 | 11.24 | 11.17 | 0.54% | 2,894 |
| Jun 9, 2025 | 11.00 | 11.23 | 10.99 | 11.18 | 11.11 | 2.06% | 16,808 |
| Jun 6, 2025 | 11.03 | 11.04 | 10.95 | 10.95 | 10.89 | -0.24% | 3,873 |
| Jun 5, 2025 | 10.98 | 11.00 | 10.97 | 10.98 | 10.91 | 0.27% | 2,705 |
| Jun 4, 2025 | 11.03 | 11.03 | 10.95 | 10.95 | 10.88 | -2.06% | 6,721 |
| Jun 3, 2025 | 11.00 | 11.20 | 10.99 | 11.18 | 11.11 | 1.64% | 880 |
| Jun 2, 2025 | 11.01 | 11.07 | 10.98 | 11.00 | 10.93 | -1.61% | 7,492 |
| May 30, 2025 | 10.81 | 11.18 | 10.81 | 11.18 | 11.11 | 2.85% | 2,221 |
| May 29, 2025 | 10.91 | 10.91 | 10.85 | 10.87 | 10.80 | 0.83% | 2,602 |
| May 28, 2025 | 10.76 | 10.78 | 10.76 | 10.78 | 10.71 | 1.32% | 365 |
| May 27, 2025 | 10.60 | 10.68 | 10.60 | 10.64 | 10.57 | 0.57% | 7,678 |
| May 23, 2025 | 10.33 | 10.61 | 10.33 | 10.58 | 10.51 | 3.22% | 4,309 |
| May 22, 2025 | 10.17 | 10.25 | 10.17 | 10.25 | 10.19 | 0.39% | 1,141 |
| May 21, 2025 | 10.51 | 10.51 | 10.21 | 10.21 | 10.15 | -1.35% | 6,198 |
| May 20, 2025 | 10.30 | 10.38 | 10.25 | 10.35 | 10.28 | -5.82% | 4,942 |
| May 19, 2025 | 10.68 | 10.99 | 10.68 | 10.99 | 10.92 | 6.91% | 550 |
| May 16, 2025 | 10.30 | 10.30 | 10.23 | 10.28 | 10.21 | -0.19% | 6,656 |
| May 15, 2025 | 9.90 | 10.30 | 9.90 | 10.30 | 10.23 | 6.74% | 2,151 |
| May 14, 2025 | 9.78 | 9.86 | 9.63 | 9.65 | 9.59 | -1.73% | 10,161 |
| May 13, 2025 | 9.78 | 9.92 | 9.78 | 9.82 | 9.76 | 1.97% | 33,966 |
| May 12, 2025 | 9.33 | 9.63 | 9.33 | 9.63 | 9.57 | 4.24% | 9,169 |
| May 9, 2025 | 9.32 | 9.32 | 9.19 | 9.24 | 9.18 | -1.93% | 42,110 |
| May 8, 2025 | 9.48 | 9.50 | 9.42 | 9.42 | 9.36 | 0.53% | 9,036 |
| May 7, 2025 | 9.25 | 9.37 | 9.23 | 9.37 | 9.31 | 2.07% | 32,843 |