Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Src Energy Inc (NY: SRCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.700 5.820 5.620 5.770 3,086,400 -0.04(-0.69%)
Nov 29, 2018 5.700 5.890 5.660 5.810 3,374,486 +0.08(+1.40%)
Nov 28, 2018 5.800 5.880 5.600 5.730 3,419,342 -0.02(-0.35%)
Nov 27, 2018 6.010 6.060 5.750 5.750 2,768,202 -0.30(-4.96%)
Nov 26, 2018 5.880 6.210 5.880 6.050 3,155,873 +0.13(+2.20%)
Nov 23, 2018 5.940 6.040 5.770 5.920 1,578,800 -0.20(-3.27%)
Nov 21, 2018 6.120 6.120 6.120 0 +0.07(+1.16%)
Nov 20, 2018 6.410 6.550 5.990 6.050 4,262,547 -0.49(-7.49%)
Nov 19, 2018 6.570 6.650 6.330 6.540 3,209,565 -0.13(-1.95%)
Nov 16, 2018 6.760 6.880 6.570 6.670 3,239,400 -0.09(-1.33%)
Nov 15, 2018 6.710 6.830 6.550 6.760 2,453,980 +0.05(+0.75%)
Nov 14, 2018 6.690 7.060 6.560 6.710 3,620,558 +0.14(+2.13%)
Nov 13, 2018 6.620 6.730 6.400 6.570 2,639,763 -0.06(-0.90%)
Nov 12, 2018 7.470 7.540 6.620 6.630 3,730,221 -0.81(-10.89%)
Nov 09, 2018 7.600 7.650 7.220 7.440 2,951,000 -0.26(-3.38%)
Nov 08, 2018 8.210 8.330 7.625 7.700 5,549,404 -0.67(-8.00%)
Nov 07, 2018 8.530 8.830 8.290 8.370 13,993,466 +1.02(+13.88%)
Nov 06, 2018 7.750 7.780 7.340 7.350 4,738,059 -0.32(-4.17%)
Nov 05, 2018 7.320 7.760 7.070 7.670 4,590,654 +0.44(+6.09%)
Nov 02, 2018 7.420 7.560 7.030 7.230 4,363,900 -0.14(-1.90%)
Nov 01, 2018 7.000 7.380 6.680 7.370 3,971,899 +0.29(+4.10%)
Oct 31, 2018 7.090 7.420 7.030 7.080 3,932,738 +0.09(+1.29%)
Oct 30, 2018 6.790 7.020 6.680 6.990 2,987,125 +0.16(+2.34%)
Oct 29, 2018 7.150 7.325 6.720 6.830 4,679,311 -0.36(-5.01%)
Oct 26, 2018 7.450 7.450 7.020 7.190 3,928,200 -0.27(-3.62%)
Oct 25, 2018 7.520 7.660 7.310 7.460 4,266,185 +0.08(+1.08%)
Oct 24, 2018 7.950 7.950 7.380 7.380 3,172,256 -0.47(-5.99%)
Oct 23, 2018 8.240 8.240 7.760 7.850 2,427,503 -0.42(-5.08%)
Oct 22, 2018 8.400 8.400 8.100 8.270 2,582,522 -0.06(-0.72%)
Oct 19, 2018 8.500 8.610 7.980 8.330 5,652,200 -0.30(-3.48%)
Oct 18, 2018 8.510 8.745 8.010 8.630 7,775,920 -0.08(-0.92%)
Oct 17, 2018 8.710 8.780 8.510 8.710 3,728,470 -0.02(-0.23%)
Oct 16, 2018 8.740 8.785 8.530 8.730 4,058,110 +0.08(+0.92%)
Oct 15, 2018 9.250 9.250 8.515 8.650 2,505,984 +0.08(+0.93%)
Oct 12, 2018 8.570 8.755 8.390 8.570 3,810,500 +0.16(+1.90%)
Oct 11, 2018 8.760 8.770 8.370 8.410 4,674,488 -0.40(-4.54%)
Oct 10, 2018 9.170 9.200 8.710 8.810 3,938,664 -0.35(-3.82%)
Oct 09, 2018 9.050 9.290 9.005 9.160 2,846,369 +0.13(+1.44%)
Oct 08, 2018 8.790 9.095 8.690 9.030 2,659,665 +0.21(+2.38%)
Oct 05, 2018 8.700 8.860 8.550 8.820 3,031,400 +0.17(+1.97%)
Oct 04, 2018 8.970 9.040 8.505 8.650 3,932,167 -0.41(-4.53%)
Oct 03, 2018 8.800 9.090 8.670 9.060 2,256,003 +0.30(+3.42%)
Oct 02, 2018 8.880 9.020 8.655 8.760 3,149,945 -0.11(-1.24%)
Oct 01, 2018 8.950 9.175 8.790 8.870 2,712,048 -0.02(-0.22%)
Sep 28, 2018 8.750 9.010 8.660 8.890 2,702,000 +0.17(+1.95%)
Sep 27, 2018 8.700 8.850 8.575 8.720 2,244,208 +0.16(+1.87%)
Sep 26, 2018 8.560 8.660 8.370 8.560 2,632,576 +0.00(+0.00%)
Sep 25, 2018 8.890 8.960 8.535 8.560 2,794,992 -0.29(-3.28%)
Sep 24, 2018 8.990 9.160 8.700 8.850 2,071,786 -0.07(-0.78%)
Sep 21, 2018 8.690 9.000 8.660 8.920 5,114,500 +0.04(+0.45%)
Sep 20, 2018 8.750 9.000 8.740 8.880 1,838,841 +0.11(+1.25%)
Sep 19, 2018 8.690 8.940 8.690 8.770 1,958,451 +0.02(+0.23%)
Sep 18, 2018 8.790 8.830 8.540 8.750 2,724,215 +0.05(+0.57%)
Sep 17, 2018 8.640 8.860 8.570 8.700 2,265,568 +0.07(+0.81%)
Sep 14, 2018 8.600 8.970 8.520 8.630 5,480,800 -0.04(-0.46%)
Sep 13, 2018 8.520 8.700 8.395 8.670 2,809,110 +0.14(+1.64%)
Sep 12, 2018 8.970 9.000 8.290 8.530 5,050,650 -0.34(-3.83%)
Sep 11, 2018 8.710 8.900 8.670 8.870 4,296,581 +0.08(+0.91%)
Sep 10, 2018 9.040 9.140 8.790 8.790 3,049,238 -0.23(-2.55%)
Sep 07, 2018 9.160 9.300 8.820 9.020 2,483,000 -0.19(-2.06%)
Sep 06, 2018 9.400 9.500 9.045 9.210 3,162,264 -0.17(-1.81%)
Sep 05, 2018 9.380 9.510 9.250 9.380 1,991,181 -0.02(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.