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 (%)
Feb 28, 2019 4.690 4.690 4.470 4.600 2,139,544 -0.05(-1.08%)
Feb 27, 2019 4.850 4.850 4.575 4.650 1,965,528 -0.08(-1.69%)
Feb 26, 2019 4.660 4.830 4.640 4.730 3,452,771 +0.03(+0.64%)
Feb 25, 2019 4.860 4.880 4.650 4.700 3,751,688 -0.15(-3.09%)
Feb 22, 2019 4.820 5.040 4.760 4.850 6,685,200 +0.08(+1.68%)
Feb 21, 2019 4.990 5.110 4.610 4.770 9,432,536 +0.19(+4.15%)
Feb 20, 2019 4.450 4.690 4.420 4.580 4,081,864 +0.09(+2.00%)
Feb 19, 2019 4.480 4.570 4.430 4.490 3,919,261 +0.00(+0.00%)
Feb 15, 2019 4.400 4.520 4.340 4.490 3,595,600 +0.12(+2.75%)
Feb 14, 2019 4.200 4.430 4.180 4.370 4,681,748 +0.18(+4.30%)
Feb 13, 2019 4.070 4.250 4.070 4.190 6,209,911 +0.13(+3.20%)
Feb 12, 2019 4.240 4.360 4.030 4.060 6,961,920 -0.11(-2.64%)
Feb 11, 2019 4.130 4.180 4.010 4.170 4,980,256 +0.02(+0.48%)
Feb 08, 2019 4.500 4.500 4.140 4.150 3,384,200 -0.34(-7.57%)
Feb 07, 2019 4.910 4.910 4.345 4.490 8,633,904 -0.34(-7.04%)
Feb 06, 2019 4.910 4.960 4.820 4.830 2,875,557 -0.07(-1.43%)
Feb 05, 2019 4.900 5.050 4.860 4.900 3,080,763 -0.02(-0.41%)
Feb 04, 2019 4.960 5.010 4.880 4.920 2,184,480 -0.13(-2.57%)
Feb 01, 2019 4.960 5.100 4.910 5.050 1,978,600 +0.13(+2.64%)
Jan 31, 2019 5.150 5.280 4.890 4.920 2,870,181 -0.25(-4.84%)
Jan 30, 2019 5.060 5.170 4.950 5.170 7,261,506 +0.18(+3.61%)
Jan 29, 2019 5.080 5.080 4.925 4.990 3,158,332 -0.01(-0.20%)
Jan 28, 2019 5.040 5.110 4.870 5.000 2,655,752 -0.16(-3.10%)
Jan 25, 2019 5.110 5.230 5.070 5.160 2,424,200 +0.10(+1.98%)
Jan 24, 2019 4.970 5.120 4.780 5.060 3,296,113 +0.08(+1.61%)
Jan 23, 2019 4.990 5.070 4.880 4.980 3,066,650 +0.02(+0.40%)
Jan 22, 2019 5.030 5.030 4.750 4.960 4,866,489 -0.08(-1.59%)
Jan 18, 2019 5.060 5.140 4.960 5.040 4,897,100 +0.00(+0.00%)
Jan 17, 2019 5.220 5.250 4.960 5.040 3,010,535 -0.20(-3.82%)
Jan 16, 2019 5.190 5.270 5.120 5.240 2,518,982 +0.08(+1.55%)
Jan 15, 2019 5.200 5.230 5.040 5.160 2,416,918 +0.01(+0.19%)
Jan 14, 2019 4.950 5.180 4.870 5.150 4,468,818 +0.10(+1.98%)
Jan 11, 2019 5.190 5.250 5.030 5.050 3,510,100 -0.19(-3.63%)
Jan 10, 2019 5.260 5.290 5.100 5.240 3,250,862 -0.04(-0.76%)
Jan 09, 2019 5.490 5.530 5.230 5.280 4,372,888 -0.14(-2.58%)
Jan 08, 2019 5.650 5.670 5.350 5.420 4,332,136 -0.15(-2.69%)
Jan 07, 2019 5.310 5.610 5.220 5.570 6,705,772 +0.26(+4.90%)
Jan 04, 2019 4.940 5.320 4.905 5.310 4,492,000 +0.51(+10.62%)
Jan 03, 2019 4.760 4.830 4.580 4.800 3,172,422 +0.04(+0.84%)
Jan 02, 2019 4.580 4.760 4.460 4.760 3,469,280 +0.06(+1.28%)
Dec 31, 2018 4.510 4.710 4.435 4.700 3,156,000 +0.20(+4.44%)
Dec 28, 2018 4.570 4.700 4.410 4.500 2,637,900 -0.06(-1.32%)
Dec 27, 2018 4.540 4.600 4.260 4.560 6,210,377 +0.00(+0.00%)
Dec 26, 2018 4.110 4.560 4.005 4.560 4,061,680 +0.51(+12.59%)
Dec 24, 2018 4.200 4.290 4.020 4.050 2,320,000 -0.28(-6.47%)
Dec 21, 2018 4.420 4.590 4.250 4.330 9,772,700 -0.08(-1.81%)
Dec 20, 2018 4.430 4.590 4.370 4.410 4,075,903 -0.07(-1.56%)
Dec 19, 2018 4.590 4.760 4.410 4.480 4,606,579 -0.10(-2.18%)
Dec 18, 2018 4.630 4.720 4.475 4.580 4,433,133 -0.03(-0.65%)
Dec 17, 2018 4.650 4.800 4.550 4.610 3,315,135 -0.08(-1.71%)
Dec 14, 2018 4.790 4.940 4.655 4.690 3,287,500 -0.20(-4.09%)
Dec 13, 2018 5.100 5.160 4.835 4.890 6,604,994 -0.17(-3.36%)
Dec 12, 2018 4.930 5.120 4.860 5.060 9,257,674 +0.23(+4.76%)
Dec 11, 2018 4.900 4.970 4.735 4.830 5,446,357 -0.01(-0.21%)
Dec 10, 2018 5.030 5.200 4.780 4.840 4,142,903 -0.40(-7.63%)
Dec 07, 2018 5.250 5.450 5.160 5.240 2,776,500 +0.06(+1.16%)
Dec 06, 2018 5.490 5.600 5.060 5.180 3,586,652 -0.45(-7.99%)
Dec 04, 2018 5.910 6.110 5.590 5.630 2,279,400 -0.33(-5.54%)
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.