Security Devices Stock Price History (OTCMKTS:SDEV)

Add to My Stocks
$0.14 $0.01 (7.69%) SDEV stock closing price Feb 24, 2017 (Closing)

Security Devices stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Security Devices P/E ratio, and PS ratio. The stock price was at a 5 year high of 0.3 on 28 Dec, 2015 as seen from Security Devices stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-240.140.140.140.1415000N/A47.79
2017-02-230.130.130.130.1388000N/A44.38
2017-02-130.170.170.170.176000N/A58.03
2017-02-030.000.000.000.190N/AN/A
2017-02-020.000.000.000.190N/AN/A
2017-02-010.160.200.100.196610N/A64.86
2017-01-310.090.200.090.202200N/A68.28
2017-01-300.000.000.000.200N/AN/A
2017-01-270.000.000.000.200N/AN/A
2017-01-260.000.000.000.200N/AN/A
2017-01-250.100.200.100.201400N/A68.28
2017-01-240.100.200.100.206500N/A68.28
2017-01-230.000.000.000.200N/AN/A
2017-01-200.000.000.000.200N/AN/A
2017-01-190.000.000.000.200N/AN/A
2017-01-180.200.200.200.202000N/A68.28
2017-01-170.120.120.120.122200N/A40.97
2017-01-160.000.000.000.200N/AN/A
2017-01-130.000.000.000.200N/AN/A
2017-01-120.000.000.000.200N/AN/A
2017-01-110.120.200.120.204000N/A68.28
2017-01-100.200.200.200.209000N/A68.28
2017-01-090.120.130.120.134500N/A44.38
2017-01-060.120.200.120.12205000N/A39.60
2017-01-050.000.000.000.200N/AN/A
2017-01-040.000.000.000.200N/AN/A
2017-01-030.000.000.000.200N/AN/A
2017-01-020.000.000.000.200N/AN/A
2016-12-300.000.000.000.200N/AN/A
2016-12-290.000.000.000.200N/AN/A
2016-12-280.000.000.000.200N/AN/A
2016-12-270.000.000.000.200N/AN/A
2016-12-260.000.000.000.200N/AN/A
2016-12-230.000.000.000.200N/AN/A
2016-12-220.000.000.000.200N/AN/A
2016-12-210.000.000.000.200N/AN/A
2016-12-200.000.000.000.200N/AN/A
2016-12-190.000.000.000.200N/AN/A
2016-12-160.000.000.000.200N/AN/A
2016-12-150.000.000.000.200N/AN/A
2016-12-140.000.000.000.200N/AN/A
2016-12-130.000.000.000.200N/AN/A
2016-12-120.000.000.000.200N/AN/A
2016-12-090.000.000.000.200N/AN/A
2016-12-080.000.000.000.200N/AN/A
2016-12-070.000.000.000.200N/AN/A
2016-12-060.000.000.000.200N/AN/A
2016-12-050.000.000.000.200N/AN/A
2016-12-020.000.000.000.200N/AN/A
2016-12-010.000.000.000.200N/AN/A
2016-11-300.000.000.000.200N/AN/A
2016-11-290.000.000.000.200N/AN/A
2016-11-280.000.000.000.200N/AN/A
2016-11-250.000.000.000.200N/AN/A
2016-11-240.000.000.000.200N/AN/A
2016-11-230.000.000.000.200N/AN/A
2016-11-220.000.000.000.200N/AN/A
2016-11-210.000.000.000.200N/AN/A
2016-11-180.000.000.000.200N/AN/A
2016-11-170.000.000.000.200N/AN/A
2016-11-160.000.000.000.200N/AN/A
2016-11-150.000.000.000.200N/AN/A
2016-11-140.000.000.000.200N/AN/A
2016-11-110.000.000.000.200N/AN/A
2016-11-100.000.000.000.200N/AN/A
2016-11-090.000.000.000.200N/AN/A
2016-11-080.000.000.000.200N/AN/A
2016-11-070.000.000.000.200N/AN/A
2016-11-040.000.000.000.200N/AN/A
2016-11-030.000.000.000.200N/AN/A
2016-11-020.000.000.000.200N/AN/A
2016-11-010.000.000.000.200N/AN/A
2016-10-310.000.000.000.200N/AN/A
2016-10-280.120.200.120.2042500N/A68.28
2016-10-270.000.000.000.200N/AN/A
2016-10-260.000.000.000.200N/AN/A
2016-10-250.000.000.000.200N/AN/A
2016-10-240.000.000.000.200N/AN/A
2016-10-210.000.000.000.200N/AN/A
2016-10-200.000.000.000.200N/AN/A
2016-10-190.000.000.000.200N/AN/A
2016-10-180.000.000.000.200N/AN/A
2016-10-170.000.000.000.200N/AN/A
2016-10-140.000.000.000.200N/AN/A
2016-10-130.000.000.000.200N/AN/A
2016-10-120.000.000.000.200N/AN/A
2016-10-110.000.000.000.200N/AN/A
2016-10-100.000.000.000.200N/AN/A
2016-10-070.000.000.000.200N/AN/A
Get more Data

Security Devices Stock Chart

View SDEV PE ratio, PS ratio stocks charts and compare with peers.
SDEV Chart
Note: Compare Security Devices stock price history with the index and industry peers.

Security Devices Historical Prices: Past 5 years

Max Stock Price 0.3 Dec 28,2015
Min Stock Price 0.05 Apr 01,2016
Avg Stock Price 0.22

Security Devices Historical PS ratio: Past 5 years

Max PS Ratio 68.28 Oct 28,2016
Min PS Ratio 39.6 Jan 06,2017
Avg PS Ratio 58.43

SDEV Industry Peers

Company Price Change (%)
Astrotech Corp (ASTC)1.520.02 (1.33%)
Rada Electronics (RADA)1.220.02 (1.61%)
Wsi Industries (WSCI)2.870.02 (0.7%)
Blastgard International (BLGA)0.010 (0%)
Orbital Atk (OA)91.851.42 (1.57%)
Sturm Ruger & Co (RGR)49.850.3 (0.6%)
Optex Systems (OPXS)0.650 (0%)

We provide Security Devices historical quotes along with PE ratio and PS ratio for doing Security Devices fundamental analysis. The price and volume changes on a daily basis is provided in the Security Devices stock price history. A large fluctuation in price and volume indicates a highly volatile stock. SDEV saw a high of 0.14, and a low of 0.14 on last trading day. The average P/S ratio was 58.42 as can be seen by Security Devices stock price history. .