Skip to main content
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 (%)
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%)
Dec 03, 2018 5.970 6.070 5.820 5.960 3,717,802 +0.19(+3.29%)
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%)
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.