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 (%)
Jun 29, 2018 11.09 10.75 11.02 2,813,819 +0.12(+1.10%)
Jun 28, 2018 11.13 11.15 10.69 10.90 3,036,826 -0.25(-2.24%)
Jun 27, 2018 11.09 11.36 10.98 11.15 3,903,580 +0.20(+1.83%)
Jun 26, 2018 10.74 11.07 10.64 10.95 3,343,872 +0.28(+2.62%)
Jun 25, 2018 10.60 10.79 10.46 10.67 3,316,494 -0.03(-0.28%)
Jun 22, 2018 10.54 10.87 10.37 10.70 7,214,463 +0.57(+5.63%)
Jun 21, 2018 10.56 10.62 9.970 10.13 4,883,643 -0.59(-5.50%)
Jun 20, 2018 10.70 10.78 10.46 10.72 2,032,160 +0.08(+0.75%)
Jun 19, 2018 10.66 10.82 10.62 10.64 3,024,040 -0.13(-1.21%)
Jun 18, 2018 10.56 11.01 10.56 10.77 2,452,053 +0.20(+1.89%)
Jun 15, 2018 10.78 10.50 10.57 5,892,414 -0.21(-1.95%)
Jun 14, 2018 10.87 11.00 10.69 10.78 2,930,966 -0.08(-0.74%)
Jun 13, 2018 11.07 11.07 10.78 10.86 4,103,885 -0.13(-1.18%)
Jun 12, 2018 11.23 11.31 10.89 10.99 4,752,762 -0.29(-2.57%)
Jun 11, 2018 11.46 11.53 11.21 11.28 3,701,762 -0.13(-1.14%)
Jun 08, 2018 11.83 11.97 11.27 11.41 7,315,276 -0.27(-2.31%)
Jun 07, 2018 11.81 12.00 11.63 11.68 3,572,453 -0.09(-0.76%)
Jun 06, 2018 11.59 11.77 2,523,080 -0.07(-0.59%)
Jun 05, 2018 12.29 12.29 11.79 11.84 6,241,803 -0.48(-3.90%)
Jun 04, 2018 13.30 13.32 12.09 12.32 4,660,652 -0.97(-7.30%)
Jun 01, 2018 13.05 13.31 12.93 13.29 3,240,645 +0.35(+2.70%)
May 31, 2018 12.98 13.24 12.89 12.94 2,961,984 -0.10(-0.77%)
May 30, 2018 12.50 13.07 12.50 13.04 3,539,933 +0.59(+4.74%)
May 29, 2018 11.95 12.49 11.42 12.45 2,973,929 +0.31(+2.55%)
May 25, 2018 12.14 12.14 12.14 0 -0.30(-2.41%)
May 24, 2018 12.65 12.73 12.35 12.44 1,770,886 -0.18(-1.43%)
May 23, 2018 12.62 12.72 12.27 12.62 2,695,762 -0.05(-0.39%)
May 22, 2018 13.04 13.12 12.66 12.67 3,086,395 -0.33(-2.54%)
May 21, 2018 12.86 13.16 12.79 13.00 1,847,135 +0.19(+1.48%)
May 18, 2018 12.81 13.01 12.65 12.81 2,818,903 +0.12(+0.95%)
May 17, 2018 12.27 12.74 12.18 12.69 2,742,111 +0.56(+4.62%)
May 16, 2018 12.05 12.16 11.88 12.13 2,391,407 +0.11(+0.92%)
May 15, 2018 11.91 12.06 11.73 12.02 2,266,054 +0.06(+0.50%)
May 14, 2018 12.03 12.18 11.93 11.96 2,183,091 +0.00(+0.00%)
May 11, 2018 12.25 12.38 11.94 11.96 2,382,963 -0.21(-1.73%)
May 10, 2018 12.01 12.18 11.91 12.17 2,575,329 +0.28(+2.35%)
May 09, 2018 12.04 12.35 11.77 11.89 2,954,415 +0.01(+0.08%)
May 08, 2018 11.63 11.97 11.30 11.88 3,128,336 +0.17(+1.45%)
May 07, 2018 11.50 12.04 11.48 11.71 4,187,066 +0.30(+2.63%)
May 04, 2018 11.18 11.49 11.01 11.41 2,768,978 +0.30(+2.70%)
May 03, 2018 10.91 11.30 10.65 11.11 3,599,817 +0.08(+0.73%)
May 02, 2018 11.10 11.31 11.00 11.03 2,701,693 -0.08(-0.72%)
May 01, 2018 11.02 11.20 10.90 11.11 2,717,215 +0.07(+0.63%)
Apr 30, 2018 10.90 11.23 10.84 11.04 2,521,026 -0.07(-0.63%)
Apr 27, 2018 11.24 11.36 11.06 11.11 1,840,956 -0.11(-0.98%)
Apr 26, 2018 11.29 11.36 11.08 11.22 2,054,969 +0.00(+0.00%)
Apr 25, 2018 10.85 11.22 10.76 11.22 2,502,698 +0.27(+2.47%)
Apr 24, 2018 11.02 11.19 10.69 10.95 6,371,583 -0.29(-2.58%)
Apr 23, 2018 10.93 11.28 10.74 11.24 2,848,363 +0.30(+2.74%)
Apr 20, 2018 10.49 10.97 10.34 10.94 2,836,816 +0.32(+3.01%)
Apr 19, 2018 10.61 10.79 10.53 10.62 3,646,908 -0.01(-0.09%)
Apr 18, 2018 10.38 10.79 10.38 10.63 3,138,553 +0.31(+3.00%)
Apr 17, 2018 10.18 10.36 9.980 10.32 2,589,485 +0.27(+2.69%)
Apr 16, 2018 9.960 10.15 9.780 10.05 2,237,663 +0.16(+1.62%)
Apr 13, 2018 9.700 9.940 9.690 9.890 2,500,922 +0.16(+1.64%)
Apr 12, 2018 9.650 9.790 9.490 9.730 2,345,188 +0.03(+0.31%)
Apr 11, 2018 9.490 9.770 9.470 9.700 3,467,743 +0.19(+2.00%)
Apr 10, 2018 9.180 9.610 9.110 9.510 3,017,086 +0.47(+5.20%)
Apr 09, 2018 9.040 9.370 8.950 9.040 3,488,847 +0.09(+1.01%)
Apr 06, 2018 9.200 9.350 8.810 8.950 2,340,549 -0.30(-3.24%)
Apr 05, 2018 9.190 9.380 9.090 9.250 2,409,212 +0.02(+0.22%)
Apr 04, 2018 8.680 9.310 8.580 9.230 4,067,044 +0.41(+4.65%)
Apr 03, 2018 8.840 8.850 8.580 8.820 1,716,995 +0.06(+0.68%)
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.