Security Devices Stock Price History (OTCMKTS:SDEV)

Add to My Stocks
$0.1 $0 (0%) SDEV stock closing price Apr 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download Security Devices stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Security Devices price to earnings ratio data. The Security Devices stock price history chart shows that the stock price was at a high of 0.3 on 28 Dec, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-270.100.100.100.101000N/A34.63
2017-04-240.080.080.080.083500N/A27.71
2017-04-210.090.100.090.106000N/A33.25
2017-04-070.100.100.100.105595N/A38.07
2017-04-060.090.100.090.1041000N/A38.07
2017-04-050.000.000.000.110N/AN/A
2017-04-040.000.000.000.110N/AN/A
2017-04-030.000.000.000.110N/AN/A
2017-03-310.000.000.000.110N/AN/A
2017-03-300.000.000.000.110N/AN/A
2017-03-290.000.000.000.110N/AN/A
2017-03-280.110.110.110.111700N/A40.27
2017-03-270.000.000.000.100N/AN/A
2017-03-240.000.000.000.100N/AN/A
2017-03-230.000.000.000.100N/AN/A
2017-03-220.000.000.000.100N/AN/A
2017-03-210.000.000.000.100N/AN/A
2017-03-200.000.000.000.100N/AN/A
2017-03-170.090.110.090.1012000N/A37.70
2017-03-160.000.000.000.110N/AN/A
2017-03-150.100.110.100.1127168N/A39.90
2017-03-140.000.000.000.110N/AN/A
2017-03-130.000.000.000.110N/AN/A
2017-03-100.000.000.000.110N/AN/A
2017-03-090.000.000.000.110N/AN/A
2017-03-080.000.000.000.110N/AN/A
2017-03-070.110.110.110.11250N/A40.27
2017-03-060.110.110.090.11173158N/A40.27
2017-03-030.090.120.090.1222000N/A42.46
2017-03-020.090.120.090.1112000N/A40.27
2017-03-010.000.000.000.140N/AN/A
2017-02-280.000.000.000.140N/AN/A
2017-02-270.000.000.000.140N/AN/A
2017-02-240.140.140.140.1415000N/A51.25
2017-02-230.130.130.130.1388000N/A47.59
2017-02-220.000.000.000.170N/AN/A
2017-02-210.000.000.000.170N/AN/A
2017-02-200.000.000.000.170N/AN/A
2017-02-170.000.000.000.170N/AN/A
2017-02-160.000.000.000.170N/AN/A
2017-02-150.000.000.000.170N/AN/A
2017-02-140.000.000.000.170N/AN/A
2017-02-130.170.170.170.176000N/A58.03
2017-02-100.000.000.000.190N/AN/A
2017-02-090.000.000.000.190N/AN/A
2017-02-080.000.000.000.190N/AN/A
2017-02-070.000.000.000.190N/AN/A
2017-02-060.000.000.000.190N/AN/A
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
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 0.21

Security Devices Historical PS ratio: Past 5 years

Max PS Ratio 68.28 Oct 28,2016
Min PS Ratio 27.71 Apr 24,2017
Avg PS Ratio 47.61

SDEV Industry Peers

Company Price Change (%)
Micronet Enertec (MICT)1.240.02 (1.59%)
Point Blank Solutions (PBSOQ)0.120 (0%)
Wsi Industries (WSCI)3.230.12 (3.58%)
Blastgard International (BLGA)0.020 (0%)
Orbital Atk (OA)990.3 (0.3%)
Sturm Ruger & Co (RGR)60.451 (1.68%)
Optex Systems (OPXS)0.740.02 (2.78%)

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. The daily volume changes indicate the investor interest in the stock.   SDEV saw a high of 0, and a low of 0 on last trading day. Security Devices historical P/S ratio was at a high of 68.28 on 31 Jan, 2017 and a low of 27.71 on 24 Apr, 2017. .