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 (%)
May 31, 2019 4.790 5.040 4.675 4.740 5,148,900 -0.17(-3.46%)
May 30, 2019 5.210 5.280 4.890 4.910 3,739,905 -0.44(-8.22%)
May 29, 2019 5.090 5.380 4.980 5.350 3,761,081 +0.19(+3.68%)
May 28, 2019 5.220 5.285 5.110 5.160 3,732,907 -0.05(-0.96%)
May 24, 2019 5.230 5.230 5.060 5.210 2,777,700 +0.08(+1.56%)
May 23, 2019 5.290 5.290 5.020 5.130 3,356,808 -0.31(-5.70%)
May 22, 2019 5.550 5.560 5.370 5.440 3,733,233 -0.22(-3.89%)
May 21, 2019 5.300 5.760 5.300 5.660 7,270,447 +0.39(+7.40%)
May 20, 2019 5.500 5.600 5.190 5.270 3,784,402 -0.22(-4.01%)
May 17, 2019 5.500 5.580 5.310 5.490 6,327,900 -0.05(-0.90%)
May 16, 2019 5.470 5.600 5.460 5.540 5,382,987 +0.08(+1.47%)
May 15, 2019 5.330 5.490 5.090 5.460 4,164,900 +0.08(+1.49%)
May 14, 2019 5.390 5.530 5.340 5.380 4,696,711 +0.04(+0.75%)
May 13, 2019 5.630 5.670 5.330 5.340 4,093,161 -0.37(-6.48%)
May 10, 2019 5.800 5.850 5.620 5.710 3,037,000 -0.08(-1.38%)
May 09, 2019 5.750 5.880 5.685 5.790 4,346,578 -0.04(-0.69%)
May 08, 2019 5.830 6.015 5.810 5.830 3,664,434 +0.05(+0.87%)
May 07, 2019 5.840 5.940 5.665 5.780 2,937,478 -0.15(-2.53%)
May 06, 2019 5.790 6.000 5.720 5.930 3,070,984 -0.01(-0.17%)
May 03, 2019 5.720 5.940 5.620 5.940 3,178,000 +0.32(+5.69%)
May 02, 2019 5.770 6.020 5.560 5.620 3,472,081 -0.34(-5.70%)
May 01, 2019 6.170 6.210 5.870 5.960 4,905,761 -0.19(-3.09%)
Apr 30, 2019 6.220 6.270 6.070 6.150 3,359,856 +0.00(+0.00%)
Apr 29, 2019 6.240 6.300 6.130 6.150 3,383,189 -0.12(-1.91%)
Apr 26, 2019 6.320 6.350 6.050 6.270 4,147,100 -0.09(-1.42%)
Apr 25, 2019 6.360 6.560 6.210 6.360 3,169,987 +0.06(+0.95%)
Apr 24, 2019 6.550 6.590 6.265 6.300 3,716,515 -0.28(-4.26%)
Apr 23, 2019 6.950 6.990 6.500 6.580 7,943,539 -0.08(-1.20%)
Apr 22, 2019 6.570 6.670 6.470 6.660 3,680,441 +0.22(+3.42%)
Apr 18, 2019 6.460 6.560 6.400 6.440 3,081,700 -0.04(-0.62%)
Apr 17, 2019 6.540 6.610 6.370 6.480 3,111,955 +0.07(+1.09%)
Apr 16, 2019 6.380 6.535 6.370 6.410 3,182,686 +0.06(+0.94%)
Apr 15, 2019 6.340 6.420 6.260 6.350 3,280,287 +0.04(+0.63%)
Apr 12, 2019 6.150 6.375 6.000 6.310 3,756,300 +0.36(+6.05%)
Apr 11, 2019 6.100 6.115 5.900 5.950 2,500,662 -0.18(-2.94%)
Apr 10, 2019 5.920 6.170 5.908 6.130 3,249,640 +0.22(+3.72%)
Apr 09, 2019 6.130 6.190 5.870 5.910 3,012,863 -0.18(-2.96%)
Apr 08, 2019 6.040 6.270 5.990 6.090 3,619,716 +0.11(+1.84%)
Apr 05, 2019 5.850 6.060 5.760 5.980 7,272,700 +0.15(+2.57%)
Apr 04, 2019 5.450 5.840 5.390 5.830 6,118,404 +0.44(+8.16%)
Apr 03, 2019 5.290 5.480 5.270 5.390 6,677,028 +0.11(+2.08%)
Apr 02, 2019 5.230 5.345 5.105 5.280 3,444,266 +0.05(+0.96%)
Apr 01, 2019 5.150 5.300 5.080 5.230 2,687,403 +0.11(+2.15%)
Mar 29, 2019 5.030 5.150 4.980 5.120 2,971,800 +0.17(+3.43%)
Mar 28, 2019 4.810 4.980 4.770 4.950 2,370,170 +0.09(+1.85%)
Mar 27, 2019 4.980 4.990 4.820 4.860 2,969,396 -0.10(-2.02%)
Mar 26, 2019 5.050 5.135 4.940 4.960 2,441,042 -0.02(-0.40%)
Mar 25, 2019 5.080 5.110 4.910 4.980 1,912,621 -0.10(-1.97%)
Mar 22, 2019 5.380 5.400 5.050 5.080 2,909,600 -0.38(-6.96%)
Mar 21, 2019 5.240 5.510 5.195 5.460 3,643,417 +0.24(+4.60%)
Mar 20, 2019 5.030 5.310 5.020 5.220 4,175,211 +0.17(+3.37%)
Mar 19, 2019 5.200 5.250 5.030 5.050 3,554,514 -0.13(-2.51%)
Mar 18, 2019 4.929 5.205 4.900 5.180 2,589,637 +0.25(+5.07%)
Mar 15, 2019 4.840 5.060 4.840 4.930 7,821,500 +0.00(+0.00%)
Mar 14, 2019 4.860 5.010 4.860 4.930 1,800,863 +0.05(+1.02%)
Mar 13, 2019 4.940 5.090 4.800 4.880 3,892,413 -0.03(-0.61%)
Mar 12, 2019 4.740 4.910 4.690 4.910 3,444,181 +0.20(+4.25%)
Mar 11, 2019 4.590 4.740 4.505 4.710 3,328,630 +0.14(+3.06%)
Mar 08, 2019 4.750 4.830 4.550 4.570 2,688,800 -0.26(-5.38%)
Mar 07, 2019 4.870 4.950 4.750 4.830 3,476,255 +0.04(+0.84%)
Mar 06, 2019 5.010 5.010 4.780 4.790 3,273,338 -0.21(-4.20%)
Mar 05, 2019 5.000 5.020 4.860 5.000 2,281,747 +0.04(+0.81%)
Mar 04, 2019 4.880 4.990 4.830 4.960 3,131,773 +0.08(+1.64%)
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.