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 (%)
Sep 30, 2019 4.440 4.680 4.350 4.660 9,323,892 +0.18(+4.02%)
Sep 27, 2019 4.600 4.660 4.450 4.480 3,475,800 -0.18(-3.86%)
Sep 26, 2019 4.770 4.790 4.640 4.660 3,282,977 -0.15(-3.12%)
Sep 25, 2019 4.740 4.815 4.630 4.810 3,257,943 +0.01(+0.21%)
Sep 24, 2019 4.800 4.890 4.720 4.800 4,160,922 +0.00(+0.00%)
Sep 23, 2019 4.800 4.940 4.660 4.800 4,754,933 +0.02(+0.42%)
Sep 20, 2019 5.040 5.040 4.710 4.780 8,530,700 -0.18(-3.63%)
Sep 19, 2019 5.240 5.290 4.920 4.960 4,372,977 -0.21(-4.06%)
Sep 18, 2019 5.280 5.340 5.160 5.170 4,377,226 -0.20(-3.72%)
Sep 17, 2019 5.700 5.700 5.300 5.370 5,903,083 -0.39(-6.77%)
Sep 16, 2019 5.370 5.815 5.280 5.760 9,688,689 +0.58(+11.20%)
Sep 13, 2019 5.020 5.200 4.970 5.180 4,545,700 +0.23(+4.65%)
Sep 12, 2019 4.880 5.020 4.720 4.950 6,287,325 +0.01(+0.20%)
Sep 11, 2019 5.150 5.250 4.920 4.940 7,434,392 -0.15(-2.95%)
Sep 10, 2019 5.100 5.370 5.000 5.090 11,840,137 -0.01(-0.20%)
Sep 09, 2019 4.910 5.100 4.900 5.100 6,982,920 +0.27(+5.59%)
Sep 06, 2019 5.000 5.070 4.820 4.830 4,508,500 -0.19(-3.78%)
Sep 05, 2019 4.980 5.090 4.910 5.020 7,876,327 +0.06(+1.21%)
Sep 04, 2019 4.980 5.140 4.950 4.960 6,005,484 +0.08(+1.64%)
Sep 03, 2019 4.930 4.950 4.600 4.880 7,017,227 -0.14(-2.79%)
Aug 30, 2019 5.140 5.150 4.880 5.020 4,670,800 -0.10(-1.95%)
Aug 29, 2019 4.890 5.145 4.860 5.120 5,781,318 +0.27(+5.57%)
Aug 28, 2019 4.730 4.880 4.730 4.850 6,488,559 +0.15(+3.19%)
Aug 27, 2019 4.750 4.850 4.630 4.700 11,401,424 +0.05(+1.08%)
Aug 26, 2019 4.220 4.890 4.190 4.650 27,720,020 +0.50(+12.05%)
Aug 23, 2019 4.160 4.280 4.050 4.150 4,533,300 -0.05(-1.19%)
Aug 22, 2019 4.690 4.810 4.190 4.200 7,991,741 -0.51(-10.83%)
Aug 21, 2019 4.800 4.865 4.590 4.710 9,573,046 -0.01(-0.21%)
Aug 20, 2019 4.590 4.750 4.480 4.720 5,813,323 +0.08(+1.72%)
Aug 19, 2019 4.400 4.650 4.300 4.640 7,244,883 +0.28(+6.42%)
Aug 16, 2019 4.060 4.370 4.040 4.360 3,601,600 +0.32(+7.92%)
Aug 15, 2019 4.110 4.150 4.020 4.040 2,825,387 -0.09(-2.18%)
Aug 14, 2019 4.190 4.260 4.065 4.130 4,450,646 -0.17(-3.95%)
Aug 13, 2019 4.290 4.575 4.270 4.300 6,183,888 -0.02(-0.46%)
Aug 12, 2019 4.450 4.520 4.290 4.320 3,773,821 -0.08(-1.82%)
Aug 09, 2019 4.480 4.500 4.310 4.400 4,693,200 -0.07(-1.57%)
Aug 08, 2019 4.310 4.470 4.260 4.470 6,226,052 +0.21(+4.93%)
Aug 07, 2019 3.890 4.390 3.810 4.260 7,527,459 +0.29(+7.30%)
Aug 06, 2019 4.060 4.130 3.820 3.970 6,506,066 -0.07(-1.73%)
Aug 05, 2019 4.030 4.150 3.910 4.040 6,786,646 -0.12(-2.88%)
Aug 02, 2019 4.100 4.420 4.000 4.160 7,318,000 +0.14(+3.48%)
Aug 01, 2019 3.170 4.040 3.170 4.020 5,804,767 -0.06(-1.47%)
Jul 31, 2019 3.960 4.110 3.885 4.080 4,273,279 +0.08(+2.00%)
Jul 30, 2019 3.670 4.065 3.610 4.000 8,884,659 +0.29(+7.82%)
Jul 29, 2019 3.790 3.830 3.600 3.710 9,675,857 -0.04(-1.07%)
Jul 26, 2019 3.870 3.920 3.710 3.750 3,423,600 -0.11(-2.85%)
Jul 25, 2019 4.090 4.140 3.860 3.860 5,156,953 -0.16(-3.98%)
Jul 24, 2019 4.010 4.130 3.940 4.020 3,442,744 +0.01(+0.25%)
Jul 23, 2019 3.910 4.030 3.790 4.010 6,561,159 +0.12(+3.08%)
Jul 22, 2019 3.980 4.065 3.880 3.890 5,836,488 -0.11(-2.75%)
Jul 19, 2019 3.860 4.015 3.795 4.000 4,818,400 +0.13(+3.36%)
Jul 18, 2019 3.920 3.990 3.840 3.870 5,116,104 -0.03(-0.77%)
Jul 17, 2019 4.050 4.070 3.860 3.900 6,121,689 -0.17(-4.18%)
Jul 16, 2019 4.130 4.250 3.990 4.070 5,105,739 -0.07(-1.69%)
Jul 15, 2019 4.370 4.390 4.140 4.140 3,975,070 -0.17(-3.94%)
Jul 12, 2019 4.370 4.370 4.135 4.310 3,474,000 -0.02(-0.46%)
Jul 11, 2019 4.570 4.640 4.250 4.330 4,212,192 -0.26(-5.66%)
Jul 10, 2019 4.410 4.620 4.330 4.590 5,174,829 +0.21(+4.79%)
Jul 09, 2019 4.530 4.600 4.340 4.380 5,080,832 -0.13(-2.88%)
Jul 08, 2019 4.660 4.700 4.500 4.510 3,637,058 -0.20(-4.25%)
Jul 05, 2019 4.710 4.790 4.550 4.710 2,673,100 -0.03(-0.63%)
Jul 03, 2019 4.830 4.910 4.710 4.740 1,415,300 -0.03(-0.63%)
Jul 02, 2019 4.990 4.990 4.605 4.770 5,185,259 -0.27(-5.36%)
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.