SWISF | Sekur Privte Dat | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Sekur Privte Dat (SWISF)

OTC

$0.03+$0.008 (+31.73%)

Price as of Sep 11, 2026

N/A
Market Cap
-26.26%
1-Year Change
Software - Application
Industry

1 Month
+21.48%

Low Price$0.02

High Price$0.03
3 Months
-24.07%

Low Price$0.009

High Price$0.04
1 Year
-26.26%

Low Price$0.009

High Price$0.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.03	0.03	0.03	0.03	+31.73%	190,000
09/10/2026	0.02	0.02	0.02	0.02	-14.96%	3,561
09/09/2026	0.03	0.03	0.03	0.03	-0.27%	80,800
09/08/2026	0.03	0.03	0.03	0.03	-10.49%	326,088
09/04/2026	0.03	0.03	0.03	0.03	+11.56%	62,100
09/03/2026	0.03	0.03	0.03	0.03	+5.00%	50,108
09/02/2026	0.03	0.03	0.03	0.03	-1.75%	135,501
09/01/2026	0.03	0.03	0.03	0.03	+3.64%	47,750
08/31/2026	0.03	0.03	0.02	0.03	-6.78%	200,200
08/28/2026	0.03	0.03	0.03	0.03	-1.67%	10,940
08/27/2026	0.03	0.03	0.03	0.03	+8.70%	10,200
08/26/2026	0.03	0.03	0.03	0.03	-5.48%	342,808
08/25/2026	0.03	0.03	0.02	0.03	-10.98%	543,525
08/24/2026	0.03	0.03	0.03	0.03	+2.42%	18,195
08/21/2026	0.03	0.03	0.03	0.03	+3.78%	45,500
08/20/2026	0.03	0.03	0.03	0.03	-6.20%	19,942
08/19/2026	0.03	0.03	0.03	0.03	+13.45%	92,400
08/18/2026	0.03	0.03	0.03	0.03	-12.39%	130,324
08/17/2026	0.03	0.03	0.03	0.03	+2.03%	89,281
08/14/2026	0.03	0.03	0.03	0.03	+26.23%	336,950
08/13/2026	0.03	0.03	0.03	0.03	+3.63%	85,018
08/12/2026	0.03	0.03	0.02	0.02	-8.15%	260,583
08/11/2026	0.03	0.03	0.03	0.03	+0.37%	211,495
08/10/2026	0.02	0.03	0.02	0.03	+4.10%	243,588
08/07/2026	0.03	0.03	0.03	0.03	-0.81%	20,710
08/06/2026	0.03	0.03	0.03	0.03	-1.14%	200
08/05/2026	0.03	0.03	0.02	0.03	+7.55%	84,100
08/04/2026	0.02	0.03	0.02	0.02	+188.24%	268,760
08/03/2026	0.04	0.04	0.009	0.009	-71.67%	315,128
07/31/2026	0.03	0.03	0.03	0.03	-6.54%	138,790
07/30/2026	0.03	0.03	0.03	0.03	+0.31%	972,758
07/29/2026	0.03	0.03	0.03	0.03	0.00%	314,300
07/28/2026	0.03	0.03	0.03	0.03	-3.03%	190,400
07/27/2026	0.03	0.03	0.03	0.03	+4.12%	259,500
07/24/2026	0.03	0.03	0.03	0.03	-1.11%	144,300
07/23/2026	0.03	0.03	0.03	0.03	-0.47%	10,401
07/22/2026	0.03	0.03	0.03	0.03	+2.22%	71,470
07/21/2026	0.03	0.03	0.03	0.03	-2.17%	280,300
07/20/2026	0.03	0.03	0.03	0.03	+0.63%	164,996
07/17/2026	0.03	0.03	0.03	0.03	+1.59%	52,200
07/16/2026	0.03	0.03	0.03	0.03	-14.40%	192,844
07/15/2026	0.04	0.04	0.04	0.04	-3.16%	743,290
07/14/2026	0.04	0.04	0.03	0.04	+13.77%	257,002
07/13/2026	0.03	0.04	0.03	0.03	+11.33%	149,980
07/10/2026	0.03	0.03	0.03	0.03	-7.98%	19,450
07/09/2026	0.03	0.03	0.03	0.03	-0.31%	101,928
07/08/2026	0.03	0.03	0.03	0.03	-6.03%	160,120
07/07/2026	0.04	0.04	0.03	0.03	+1.41%	27,892
07/06/2026	0.04	0.04	0.03	0.03	+3.86%	153,300
07/02/2026	0.04	0.04	0.03	0.03	-15.50%	631,525
07/01/2026	0.04	0.04	0.04	0.04	-1.76%	69,888
06/30/2026	0.04	0.04	0.03	0.04	+5.57%	109,458
06/29/2026	0.04	0.04	0.04	0.04	+0.43%	328,415
06/26/2026	0.04	0.04	0.04	0.04	+3.99%	24,987
06/25/2026	0.04	0.04	0.04	0.04	-6.23%	2,187
06/24/2026	0.04	0.04	0.04	0.04	-3.42%	26,196
06/23/2026	0.04	0.04	0.04	0.04	+4.91%	26,500
06/22/2026	0.04	0.04	0.04	0.04	-4.50%	30,570
06/18/2026	0.04	0.04	0.04	0.04	-0.52%	80,990
06/17/2026	0.04	0.04	0.04	0.04	-7.19%	130,130
06/16/2026	0.04	0.04	0.04	0.04	+3.81%	142,100
06/15/2026	0.04	0.04	0.04	0.04	+0.65%	5,000
06/12/2026	0.04	0.04	0.04	0.04	-4.51%	600
06/11/2026	0.04	0.04	0.04	0.04	+4.25%	165,006
06/10/2026	0.04	0.04	0.04	0.04	-0.86%	28,509
06/08/2026	0.04	0.04	0.04	0.04	-4.13%	101,250
06/05/2026	0.04	0.05	0.04	0.04	-3.96%	352,715
06/04/2026	0.05	0.05	0.04	0.05	-6.97%	76,484
06/03/2026	0.04	0.05	0.04	0.05	+22.92%	12,200
06/02/2026	0.06	0.06	0.04	0.04	-18.90%	585,310
06/01/2026	0.05	0.05	0.05	0.05	-9.52%	15,318
05/29/2026	0.05	0.05	0.04	0.05	+6.50%	230,000
05/28/2026	0.05	0.06	0.05	0.05	-6.41%	23,109
05/27/2026	0.05	0.06	0.05	0.05	+8.56%	132,310
05/26/2026	0.05	0.06	0.04	0.05	+1.01%	164,919
05/22/2026	0.05	0.05	0.05	0.05	-2.75%	111,658
05/21/2026	0.05	0.05	0.05	0.05	+1.80%	37,730
05/20/2026	0.05	0.05	0.05	0.05	-8.93%	71,380
05/19/2026	0.04	0.05	0.04	0.05	+7.86%	582,740
05/18/2026	0.04	0.05	0.04	0.05	+16.96%	105,180
05/15/2026	0.05	0.05	0.04	0.04	-5.55%	4,979
05/14/2026	0.05	0.05	0.04	0.05	-10.35%	67,524
05/13/2026	0.05	0.05	0.05	0.05	+8.21%	76,100
05/12/2026	0.04	0.05	0.04	0.05	-7.77%	10,968
05/11/2026	0.05	0.05	0.04	0.05	+12.99%	248,500
05/08/2026	0.04	0.05	0.04	0.05	+7.32%	112,464
05/06/2026	0.04	0.04	0.04	0.04	+1.37%	42,188
05/05/2026	0.04	0.04	0.04	0.04	-6.26%	45,310
05/04/2026	0.04	0.04	0.04	0.04	+4.20%	37,449
05/01/2026	0.04	0.04	0.04	0.04	-4.24%	2,079
04/30/2026	0.04	0.04	0.04	0.04	+4.86%	15,065
04/29/2026	0.04	0.04	0.04	0.04	+2.45%	51,250
04/27/2026	0.04	0.04	0.04	0.04	-3.52%	31,630
04/24/2026	0.05	0.05	0.04	0.04	-7.77%	37,282
04/23/2026	0.05	0.05	0.05	0.05	-2.37%	20,600
04/22/2026	0.05	0.05	0.05	0.05	+5.26%	24,500
04/21/2026	0.04	0.05	0.04	0.05	+4.83%	69,000
04/20/2026	0.04	0.04	0.04	0.04	+8.75%	132,717
04/17/2026	0.04	0.04	0.04	0.04	+5.26%	6,000
04/15/2026	0.04	0.04	0.04	0.04	-2.31%	97,800