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 (%)
Dec 31, 2019 4.060 4.170 4.010 4.120 2,347,500 +0.06(+1.48%)
Dec 30, 2019 4.010 4.120 4.000 4.060 2,440,398 +0.05(+1.25%)
Dec 27, 2019 4.100 4.150 4.005 4.010 2,564,100 -0.09(-2.20%)
Dec 26, 2019 4.190 4.220 4.090 4.100 1,154,422 -0.06(-1.44%)
Dec 24, 2019 4.190 4.250 4.110 4.160 691,300 -0.01(-0.24%)
Dec 23, 2019 4.100 4.230 4.030 4.170 1,607,893 +0.07(+1.71%)
Dec 20, 2019 4.000 4.140 4.000 4.100 11,731,600 +0.01(+0.24%)
Dec 19, 2019 3.890 4.130 3.890 4.090 2,090,071 +0.16(+4.07%)
Dec 18, 2019 3.980 4.000 3.870 3.930 3,087,924 -0.06(-1.50%)
Dec 17, 2019 3.900 4.000 3.890 3.990 3,731,744 +0.08(+2.05%)
Dec 16, 2019 3.800 3.990 3.800 3.910 6,600,320 +0.14(+3.71%)
Dec 13, 2019 3.730 3.830 3.650 3.770 5,009,400 +0.05(+1.34%)
Dec 12, 2019 3.680 3.770 3.630 3.720 1,915,816 +0.07(+1.92%)
Dec 11, 2019 3.710 3.780 3.630 3.650 1,515,425 -0.07(-1.88%)
Dec 10, 2019 3.680 3.740 3.620 3.720 1,862,301 +0.04(+1.09%)
Dec 09, 2019 3.600 3.700 3.580 3.680 2,043,559 +0.04(+1.10%)
Dec 06, 2019 3.540 3.660 3.510 3.640 2,927,400 +0.13(+3.70%)
Dec 05, 2019 3.620 3.670 3.490 3.510 2,170,799 -0.08(-2.23%)
Dec 04, 2019 3.550 3.666 3.550 3.590 4,193,622 +0.08(+2.28%)
Dec 03, 2019 3.500 3.620 3.470 3.510 3,021,251 -0.07(-1.96%)
Dec 02, 2019 3.600 3.680 3.540 3.580 2,614,387 +0.01(+0.28%)
Nov 29, 2019 3.650 3.690 3.555 3.570 961,300 -0.14(-3.77%)
Nov 27, 2019 3.730 3.800 3.680 3.710 3,495,500 -0.04(-1.07%)
Nov 26, 2019 3.780 3.780 3.700 3.750 2,395,966 -0.05(-1.32%)
Nov 25, 2019 3.670 3.810 3.600 3.800 2,976,754 +0.15(+4.11%)
Nov 22, 2019 3.790 3.870 3.640 3.650 2,899,000 -0.16(-4.20%)
Nov 21, 2019 3.700 3.840 3.670 3.810 4,222,224 +0.12(+3.25%)
Nov 20, 2019 3.660 3.820 3.580 3.690 5,718,212 +0.03(+0.82%)
Nov 19, 2019 3.800 3.850 3.640 3.660 5,162,813 -0.15(-3.94%)
Nov 18, 2019 4.020 4.020 3.720 3.810 3,528,106 -0.23(-5.69%)
Nov 15, 2019 3.970 4.090 3.920 4.040 2,111,000 +0.10(+2.54%)
Nov 14, 2019 3.910 4.100 3.910 3.940 4,556,093 +0.02(+0.51%)
Nov 13, 2019 4.020 4.120 3.880 3.920 4,910,667 -0.17(-4.16%)
Nov 12, 2019 3.980 4.120 3.920 4.090 5,803,590 +0.12(+3.02%)
Nov 11, 2019 3.780 4.080 3.780 3.970 6,202,895 -0.01(-0.25%)
Nov 08, 2019 3.950 4.110 3.920 3.980 4,641,500 -0.05(-1.24%)
Nov 07, 2019 3.720 4.040 3.550 4.030 6,988,627 +0.41(+11.33%)
Nov 06, 2019 3.700 3.820 3.590 3.620 3,911,536 -0.11(-2.95%)
Nov 05, 2019 3.600 3.800 3.600 3.730 4,742,391 +0.14(+3.90%)
Nov 04, 2019 3.390 3.680 3.330 3.590 3,826,196 +0.25(+7.49%)
Nov 01, 2019 3.160 3.340 3.140 3.340 3,074,100 +0.22(+7.05%)
Oct 31, 2019 3.200 3.240 3.070 3.120 4,153,936 -0.09(-2.80%)
Oct 30, 2019 3.420 3.430 3.160 3.210 5,195,872 -0.21(-6.14%)
Oct 29, 2019 3.400 3.440 3.290 3.420 6,039,060 +0.01(+0.29%)
Oct 28, 2019 3.520 3.600 3.390 3.410 4,004,946 -0.05(-1.45%)
Oct 25, 2019 3.470 3.520 3.410 3.460 5,773,400 -0.01(-0.29%)
Oct 24, 2019 3.470 3.600 3.430 3.470 3,973,238 -0.12(-3.34%)
Oct 23, 2019 3.310 3.600 3.300 3.590 4,603,175 +0.27(+8.13%)
Oct 22, 2019 3.350 3.460 3.280 3.320 3,817,356 -0.02(-0.60%)
Oct 21, 2019 3.520 3.530 3.340 3.340 5,035,125 -0.11(-3.19%)
Oct 18, 2019 3.630 3.730 3.390 3.450 6,419,700 -0.24(-6.50%)
Oct 17, 2019 3.880 3.920 3.670 3.690 3,788,081 -0.18(-4.65%)
Oct 16, 2019 3.860 3.975 3.840 3.870 1,400,853 -0.01(-0.26%)
Oct 15, 2019 3.870 4.000 3.790 3.880 1,612,306 -0.04(-1.02%)
Oct 14, 2019 4.000 4.000 3.785 3.920 1,589,948 -0.13(-3.21%)
Oct 11, 2019 4.110 4.180 4.050 4.050 2,220,400 +0.01(+0.25%)
Oct 10, 2019 4.030 4.080 3.905 4.040 2,457,772 +0.03(+0.75%)
Oct 09, 2019 4.070 4.100 3.970 4.010 1,299,022 +0.01(+0.25%)
Oct 08, 2019 4.080 4.150 3.990 4.000 2,148,484 -0.11(-2.68%)
Oct 07, 2019 4.150 4.200 4.070 4.110 2,984,264 -0.05(-1.20%)
Oct 04, 2019 4.240 4.290 4.095 4.160 2,136,200 -0.08(-1.89%)
Oct 03, 2019 4.160 4.340 4.110 4.240 2,660,671 +0.02(+0.47%)
Oct 02, 2019 4.250 4.370 4.180 4.220 2,588,431 -0.11(-2.54%)
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.