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, 2017 6.800 6.880 6.660 6.880 2,655,148 +0.06(+0.88%)
May 30, 2017 6.980 7.055 6.810 6.820 2,939,044 -0.24(-3.40%)
May 26, 2017 7.090 7.180 6.940 7.060 2,195,317 -0.04(-0.56%)
May 25, 2017 7.200 7.430 7.005 7.100 1,953,823 -0.15(-2.07%)
May 24, 2017 7.360 7.610 7.200 7.250 1,890,144 -0.15(-2.03%)
May 23, 2017 7.300 7.430 7.130 7.400 1,964,136 +0.11(+1.51%)
May 22, 2017 7.400 7.470 7.290 7.290 2,147,731 -0.08(-1.09%)
May 19, 2017 7.520 7.520 7.260 7.370 2,104,213 +0.06(+0.82%)
May 18, 2017 7.080 7.370 7.060 7.310 3,091,342 +0.16(+2.24%)
May 17, 2017 7.290 7.390 7.140 7.150 2,625,571 -0.14(-1.92%)
May 16, 2017 7.400 7.430 7.210 7.290 1,752,959 -0.07(-0.95%)
May 15, 2017 7.530 7.620 7.290 7.360 1,766,129 +0.03(+0.41%)
May 12, 2017 7.400 7.460 7.300 7.330 1,318,817 -0.05(-0.68%)
May 11, 2017 7.610 7.610 7.370 7.380 1,418,657 -0.15(-1.99%)
May 10, 2017 7.320 7.600 7.260 7.530 2,060,502 +0.30(+4.15%)
May 09, 2017 7.330 7.350 7.190 7.230 1,999,345 -0.10(-1.36%)
May 08, 2017 7.210 7.450 7.210 7.330 3,711,163 +0.09(+1.24%)
May 05, 2017 7.250 7.530 6.980 7.240 5,555,705 +0.22(+3.13%)
May 04, 2017 6.950 7.080 6.800 7.020 4,055,600 -0.02(-0.28%)
May 03, 2017 7.290 7.300 6.700 7.040 12,164,342 -0.53(-7.00%)
May 02, 2017 7.610 7.670 7.400 7.570 2,411,673 -0.05(-0.66%)
May 01, 2017 7.500 7.628 7.370 7.620 3,136,497 +0.08(+1.06%)
Apr 28, 2017 7.800 7.800 7.520 7.540 3,227,849 -0.13(-1.69%)
Apr 27, 2017 7.890 7.890 7.320 7.670 5,702,477 -0.35(-4.36%)
Apr 26, 2017 8.010 8.320 7.960 8.020 2,026,361 -0.09(-1.11%)
Apr 25, 2017 7.970 8.130 7.880 8.110 2,454,523 +0.19(+2.40%)
Apr 24, 2017 8.130 8.130 7.880 7.920 2,307,227 -0.09(-1.12%)
Apr 21, 2017 8.110 8.220 7.880 8.010 2,171,036 -0.15(-1.84%)
Apr 20, 2017 8.300 8.360 7.970 8.160 3,900,531 -0.07(-0.85%)
Apr 19, 2017 8.470 8.490 8.120 8.230 2,379,501 -0.23(-2.72%)
Apr 18, 2017 8.610 8.650 8.440 8.460 2,072,366 -0.23(-2.65%)
Apr 17, 2017 8.540 8.700 8.460 8.690 1,530,122 +0.21(+2.48%)
Apr 13, 2017 8.630 8.660 8.450 8.480 1,328,982 -0.18(-2.08%)
Apr 12, 2017 8.850 9.070 8.580 8.660 2,456,799 -0.13(-1.48%)
Apr 11, 2017 8.680 8.820 8.540 8.790 1,889,428 +0.07(+0.80%)
Apr 10, 2017 8.420 8.760 8.380 8.720 2,220,725 +0.36(+4.31%)
Apr 07, 2017 8.200 8.430 8.090 8.360 2,823,593 +0.12(+1.46%)
Apr 06, 2017 8.140 8.280 8.110 8.240 1,768,324 +0.13(+1.60%)
Apr 05, 2017 8.500 8.660 8.100 8.110 3,338,362 -0.33(-3.91%)
Apr 04, 2017 8.210 8.450 8.210 8.440 1,606,795 +0.23(+2.80%)
Apr 03, 2017 8.420 8.440 8.130 8.210 1,944,923 -0.23(-2.73%)
Mar 31, 2017 8.420 8.600 8.365 8.440 3,811,146 +0.07(+0.84%)
Mar 30, 2017 8.510 8.510 8.320 8.370 1,849,334 -0.09(-1.06%)
Mar 29, 2017 8.040 8.480 8.040 8.460 2,501,669 +0.38(+4.70%)
Mar 28, 2017 7.810 8.210 7.810 8.080 2,386,299 +0.26(+3.32%)
Mar 27, 2017 7.430 7.870 7.390 7.820 1,687,814 +0.21(+2.76%)
Mar 24, 2017 7.650 7.700 7.480 7.610 3,645,468 -0.04(-0.52%)
Mar 23, 2017 7.670 7.760 7.540 7.650 2,098,296 -0.01(-0.13%)
Mar 22, 2017 7.550 7.720 7.420 7.660 1,514,106 +0.03(+0.39%)
Mar 21, 2017 7.760 7.810 7.480 7.630 1,889,385 -0.03(-0.39%)
Mar 20, 2017 7.600 7.680 7.480 7.660 1,260,825 -0.09(-1.16%)
Mar 17, 2017 7.620 7.830 7.590 7.750 4,289,401 -0.02(-0.26%)
Mar 16, 2017 8.050 8.050 7.700 7.770 1,837,825 -0.23(-2.88%)
Mar 15, 2017 7.770 8.030 7.570 8.000 2,394,510 +0.33(+4.30%)
Mar 14, 2017 7.710 7.730 7.320 7.670 1,881,371 -0.01(-0.13%)
Mar 13, 2017 7.680 7.340 7.680 1,973,314 +0.29(+3.92%)
Mar 10, 2017 7.560 7.610 7.330 7.390 2,237,868 -0.12(-1.60%)
Mar 09, 2017 7.530 7.600 7.200 7.510 3,066,717 -0.12(-1.57%)
Mar 08, 2017 8.050 8.050 7.520 7.630 3,517,544 -0.46(-5.69%)
Mar 07, 2017 8.240 8.240 8.010 8.090 2,000,756 +0.06(+0.75%)
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.