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 (%)
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%)
Apr 02, 2018 9.310 9.370 8.560 8.760 3,415,495 -0.67(-7.10%)
Mar 29, 2018 9.430 9.430 9.430 0 +0.23(+2.50%)
Mar 28, 2018 9.160 9.310 9.120 9.200 2,225,415 +0.05(+0.55%)
Mar 27, 2018 9.460 9.530 9.075 9.150 3,152,451 -0.30(-3.17%)
Mar 26, 2018 9.390 9.510 9.200 9.450 1,970,429 +0.15(+1.61%)
Mar 23, 2018 9.570 9.725 9.220 9.300 3,933,265 -0.11(-1.17%)
Mar 22, 2018 9.260 9.590 9.120 9.410 3,459,632 +0.05(+0.53%)
Mar 21, 2018 9.220 9.540 9.150 9.360 2,162,350 +0.22(+2.41%)
Mar 20, 2018 9.050 9.190 9.050 9.140 2,237,984 +0.14(+1.56%)
Mar 19, 2018 9.290 9.420 8.940 9.000 3,027,411 -0.31(-3.33%)
Mar 16, 2018 9.180 9.400 9.160 9.310 4,342,239 +0.13(+1.42%)
Mar 15, 2018 9.400 9.530 9.130 9.180 2,651,023 -0.14(-1.50%)
Mar 14, 2018 9.300 9.450 9.240 9.320 3,336,732 +0.12(+1.30%)
Mar 13, 2018 9.330 9.470 9.160 9.200 1,813,731 -0.10(-1.08%)
Mar 12, 2018 9.120 9.395 9.120 9.300 1,766,032 +0.12(+1.31%)
Mar 09, 2018 9.000 9.220 8.930 9.180 1,979,271 +0.23(+2.57%)
Mar 08, 2018 8.960 8.980 8.825 8.950 1,680,753 +0.01(+0.11%)
Mar 07, 2018 8.940 1,704,861 +0.01(+0.11%)
Mar 06, 2018 9.170 9.230 8.920 8.930 2,533,202 -0.16(-1.76%)
Mar 05, 2018 8.890 9.270 8.890 9.090 2,704,266 +0.09(+1.00%)
Mar 02, 2018 8.860 9.010 8.640 9.000 1,808,778 +0.12(+1.35%)
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.