SREV

ServiceSource International, Inc. Historical Stock Prices

$4.4
*  
0.04
0.9%
Get SREV Alerts
*Delayed - data as of May 28, 2015 13:12 ET  -  Find a broker to begin trading SREV now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    SREV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAY-2014 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:12  4.35  4.51  4.35  4.40 192,648
05/27/2015 4.49 4.49 4.3811 4.44 346,968
05/26/2015 4.54 4.63 4.46 4.47 441,913
05/22/2015 4.55 4.61 4.43 4.6 356,420
05/21/2015 4.59 4.61 4.47 4.57 365,150
05/20/2015 4.59 4.62 4.47 4.6 366,115
05/19/2015 4.53 4.65 4.44 4.6 527,540
05/18/2015 4.5 4.63 4.395 4.58 604,469
05/15/2015 4.13 4.62 4.12 4.51 1,055,447
05/14/2015 4.17 4.23 4.04 4.11 503,967
05/13/2015 4.27 4.32 4.13 4.17 476,373
05/12/2015 4.21 4.3201 4.13 4.22 585,326
05/11/2015 4.33 4.45 4.23 4.4 1,114,315
05/08/2015 4.05 4.64 4.006 4.35 1,432,497
05/07/2015 3.7 3.83 3.59 3.75 542,607
05/06/2015 3.62 3.78 3.59 3.74 363,798
05/05/2015 3.72 3.79 3.51 3.6 448,807
05/04/2015 3.6 3.75 3.6 3.68 614,235
05/01/2015 3.56 3.64 3.5 3.61 352,601
04/30/2015 3.66 3.74 3.51 3.57 473,739
04/29/2015 3.69 3.715 3.62 3.7 549,224
04/28/2015 3.56 3.84 3.55 3.69 1,521,123
04/27/2015 3.45 3.49 3.35 3.37 358,621
04/24/2015 3.4 3.49 3.35 3.46 324,126
04/23/2015 3.36 3.5 3.25 3.38 283,362
04/22/2015 3.35 3.4 3.2701 3.35 262,614
04/21/2015 3.22 3.34 3.21 3.33 343,129
04/20/2015 3.08 3.23 3.08 3.2 623,714
04/17/2015 3.25 3.275 3 3.06 1,706,399
04/16/2015 3.27 3.31 3.23 3.24 240,765
04/15/2015 3.28 3.31 3.22 3.29 494,189
04/14/2015 3.31 3.34 3.22 3.28 155,845
04/13/2015 3.33 3.39 3.28 3.3 242,022
04/10/2015 3.3 3.3501 3.2899 3.31 182,556
04/09/2015 3.28 3.345 3.21 3.26 323,623
04/08/2015 3.28 3.38 3.25 3.27 950,817
04/07/2015 3.13 3.35 3.13 3.29 552,417
04/06/2015 3.05 3.17 3.05 3.12 442,333
04/02/2015 3.07 3.23 3.07 3.16 277,563
04/01/2015 3.1 3.15 3.05 3.1 495,783
03/31/2015 3.12 3.19 3.05 3.1 828,520
03/30/2015 3.34 3.34 3.15 3.15 454,714
03/27/2015 3.41 3.46 3.265 3.34 285,710
03/26/2015 3.47 3.53 3.37 3.42 203,361
03/25/2015 3.57 3.63 3.48 3.49 295,230
03/24/2015 3.53 3.6 3.46 3.57 301,002
03/23/2015 3.49 3.55 3.44 3.54 263,905
03/20/2015 3.45 3.52 3.43 3.51 377,667
03/19/2015 3.37 3.49 3.36 3.45 257,516
03/18/2015 3.25 3.42 3.25 3.39 413,619
03/17/2015 3.31 3.35 3.24 3.28 582,827
03/16/2015 3.33 3.4 3.25 3.34 430,183
03/13/2015 3.4 3.4 3.25 3.29 251,629
03/12/2015 3.39 3.42 3.35 3.4 208,646
03/11/2015 3.39 3.45 3.345 3.35 304,019
03/10/2015 3.38 3.5 3.38 3.42 324,139
03/09/2015 3.34 3.38 3.28 3.36 468,986
03/06/2015 3.3 3.43 3.3 3.36 392,154
03/05/2015 3.36 3.4 3.29 3.31 373,094
03/04/2015 3.34 3.43 3.28 3.37 506,469
03/03/2015 3.55 3.57 3.35 3.37 586,579
03/02/2015 3.69 3.72 3.55 3.61 426,734
02/27/2015 4.09 4.15 3.68 3.72 2,802,872
02/26/2015 3.58 3.7299 3.45 3.48 622,810
02/25/2015 3.57 3.62 3.532 3.57 206,360
02/24/2015 3.66 3.85 3.55 3.58 449,233
02/23/2015 3.82 3.83 3.605 3.65 274,481
02/20/2015 3.81 3.87 3.68 3.84 378,828
02/19/2015 3.79 3.86 3.706 3.8 162,208
02/18/2015 3.76 3.9 3.76 3.81 402,357
02/17/2015 3.67 3.84 3.65 3.78 429,385
02/13/2015 3.55 3.67 3.52 3.65 301,820
02/12/2015 3.49 3.59 3.47 3.56 247,905
02/11/2015 3.58 3.61 3.51 3.53 276,218
02/10/2015 3.8 3.85 3.58 3.6 222,794
02/09/2015 3.79 3.94 3.74 3.76 292,276
02/06/2015 3.66 3.84 3.65 3.79 332,344
02/05/2015 3.51 3.73 3.51 3.67 393,175
02/04/2015 3.53 3.62 3.48 3.51 240,048
02/03/2015 3.29 3.605 3.24 3.56 631,417
02/02/2015 3.34 3.4 3.24 3.27 382,138
01/30/2015 3.39 3.49 3.33 3.35 494,944
01/29/2015 3.51 3.56 3.34 3.44 680,835
01/28/2015 3.71 3.71 3.48 3.515 456,958
01/27/2015 3.69 3.75 3.64 3.67 469,953
01/26/2015 3.82 3.9 3.715 3.75 519,247
01/23/2015 3.83 3.905 3.79 3.87 365,740
01/22/2015 3.85 3.89 3.77 3.81 703,794
01/21/2015 3.85 3.92 3.77 3.79 685,885
01/20/2015 4.11 4.11 3.865 3.88 765,600
01/16/2015 4.04 4.13 3.9375 3.95 712,414
01/15/2015 4.26 4.29 3.99 4.06 887,630
01/14/2015 4.28 4.4 4.2 4.25 162,090
01/13/2015 4.13 4.38 4.13 4.33 562,942
01/12/2015 4.23 4.33 4.22 4.27 355,212
01/09/2015 4.34 4.41 4.21 4.26 386,810
01/08/2015 4.37 4.44 4.26 4.33 368,177
01/07/2015 4.36 4.39 4.28 4.33 323,209
01/06/2015 4.44 4.46 4.28 4.34 525,898
01/05/2015 4.44 4.53 4.36 4.43 444,422
01/02/2015 4.68 4.7 4.4 4.5 498,269
12/31/2014 4.7 4.71 4.56 4.68 515,270
12/30/2014 4.56 4.785 4.56 4.69 720,988
12/29/2014 4.71 4.79 4.62 4.62 429,308
12/26/2014 4.81 4.89 4.675 4.69 277,154
12/24/2014 4.57 4.86 4.53 4.8 350,588
12/23/2014 4.63 4.67 4.49 4.52 482,972
12/22/2014 4.55 4.69 4.37 4.59 521,248
12/19/2014 4.33 4.71 4.33 4.55 1,056,204
12/18/2014 4.26 4.34 4.16 4.34 614,343
12/17/2014 4.05 4.22 3.96 4.17 692,389
12/16/2014 3.91 4.11 3.83 4.02 660,273
12/15/2014 4.04 4.17 3.9 3.93 722,175
12/12/2014 3.99 4.14 3.945 4.03 390,383
12/11/2014 4.07 4.225 4 4.07 448,598
12/10/2014 4.24 4.27 4.03 4.04 522,846
12/09/2014 3.79 4.33 3.715 4.26 1,137,479
12/08/2014 4.17 4.23 3.85 3.86 653,956
12/05/2014 4.18 4.31 4.14 4.21 564,180
12/04/2014 4.41 4.42 4.13 4.18 547,166
12/03/2014 4.27 4.52 4.14 4.45 947,759
12/02/2014 4.21 4.39 4.11 4.27 770,037
12/01/2014 4.03 4.35 3.99 4.2 1,031,888
11/28/2014 4.07 4.15 4 4.07 222,002
11/26/2014 4.1 4.16 4.04 4.09 499,895
11/25/2014 4.04 4.18 4.01 4.1 753,447
11/24/2014 4.07 4.19 4 4.05 520,376
11/21/2014 4.11 4.27 4.04 4.06 478,690
11/20/2014 3.97 4.12 3.96 4.05 360,539
11/19/2014 4.22 4.23 3.98 3.99 625,206
11/18/2014 4.36 4.47 4.215 4.25 386,889
11/17/2014 4.45 4.45 4.24 4.32 698,231
11/14/2014 4.22 4.579 4.16 4.44 769,402
11/13/2014 4.46 4.63 4.19 4.2 816,379
11/12/2014 4.36 4.5 4.31 4.44 793,622
11/11/2014 4.18 4.43 4.18 4.39 802,783
11/10/2014 4.16 4.29 4.14 4.2 801,241
11/07/2014 3.85 4.17 3.79 4.16 1,484,765
11/06/2014 3.92 3.98 3.87 3.875 587,890
11/05/2014 3.82 4 3.741 3.93 688,869
11/04/2014 3.87 3.9398 3.76 3.77 656,026
11/03/2014 3.83 3.99 3.83 3.89 1,136,320
10/31/2014 3.43 4.05 3.43 3.82 3,131,644
10/30/2014 3.22 3.36 3.091 3.34 871,490
10/29/2014 3.29 3.35 3.08 3.23 773,492
10/28/2014 3.13 3.32 3.09 3.305 836,533
10/27/2014 2.98 3.12 2.9 3.11 515,952
10/24/2014 3.03 3.05 2.98 3 436,098
10/23/2014 3.3 3.35 3.03 3.06 934,872
10/22/2014 3.32 3.35 3.23 3.27 590,440
10/21/2014 3.43 3.45 3.28 3.33 893,377
10/20/2014 3.25 3.39 3.25 3.39 566,506
10/17/2014 3.43 3.47 3.22 3.26 633,028
10/16/2014 3.22 3.405 3.2 3.36 1,476,946
10/15/2014 2.92 3.31 2.82 3.28 1,452,389
10/14/2014 2.87 3.12 2.84 2.98 2,375,663
10/13/2014 2.89 3.03 2.83 2.83 2,261,849
10/10/2014 3.01 3.075 2.81 2.9 1,540,641
10/09/2014 3.22 3.22 3.02 3.03 857,561
10/08/2014 3.2 3.24 3.05 3.23 774,842
10/07/2014 3.45 3.45 3.19 3.2 1,113,532
10/06/2014 3.32 3.51 3.31 3.415 1,412,402
10/03/2014 3.3 3.33 3.25 3.33 1,966,870
10/02/2014 3.1 3.31 3.085 3.3 3,122,668
10/01/2014 3.22 3.24 3.06 3.08 909,608
09/30/2014 3.29 3.31 3.22 3.23 664,388
09/29/2014 3.25 3.33 3.245 3.3 581,468
09/26/2014 3.27 3.34 3.17 3.33 1,068,637
09/25/2014 3.41 3.42 3.26 3.27 712,742
09/24/2014 3.35 3.44 3.31 3.43 425,600
09/23/2014 3.42 3.5 3.35 3.35 606,584
09/22/2014 3.56 3.57 3.27 3.46 1,147,843
09/19/2014 3.72 3.76 3.515 3.61 1,275,972
09/18/2014 3.73 3.78 3.65 3.69 524,307
09/17/2014 3.75 3.87 3.66 3.7 733,522
09/16/2014 3.97 3.978 3.74 3.77 1,763,200
09/15/2014 4.03 4.05 3.93 3.96 874,076
09/12/2014 4.05 4.08 3.96 4.02 728,962
09/11/2014 4.01 4.06 3.98 4.04 595,411
09/10/2014 4 4.06 3.95 4.04 1,246,100
09/09/2014 4.01 4.08 3.92 4 649,086
09/08/2014 3.96 4.02 3.93 4.01 5,962,621
09/05/2014 4.03 4.09 3.92 3.98 2,188,597
09/04/2014 4.33 4.34 4 4.05 1,898,336
09/03/2014 4.03 4.279 3.9707 4.25 5,514,019
09/02/2014 3.84 4.01 3.765 3.98 1,036,386
08/29/2014 3.85 3.93 3.75 3.8 901,372
08/28/2014 3.8 3.96 3.74 3.84 2,722,064
08/27/2014 3.67 3.68 3.58 3.58 598,231
08/26/2014 3.51 3.7 3.49 3.68 1,418,714
08/25/2014 3.52 3.64 3.51 3.51 548,672
08/22/2014 3.61 3.61 3.44 3.5 962,725
08/21/2014 3.32 3.625 3.21 3.61 5,317,019
08/20/2014 3.45 3.47 3.33 3.34 692,563
08/19/2014 3.41 3.53 3.41 3.46 738,817
08/18/2014 3.5 3.54 3.475 3.51 1,203,734
08/15/2014 3.54 3.55 3.4 3.41 473,546
08/14/2014 3.46 3.5199 3.45 3.49 577,248
08/13/2014 3.44 3.47 3.39 3.46 765,902
08/12/2014 3.5 3.57 3.4 3.44 479,744
08/11/2014 3.5 3.63 3.5 3.54 698,887
08/08/2014 3.41 3.52 3.38 3.46 561,313
08/07/2014 3.31 3.43 3.2899 3.42 2,073,331
08/06/2014 3.3 3.38 3.28 3.3 1,973,306
08/05/2014 3.36 3.385 3.3 3.31 1,365,570
08/04/2014 3.38 3.46 3.28 3.37 2,170,682
08/01/2014 3.71 3.71 3.16 3.39 8,697,975
07/31/2014 4.43 4.51 4.32 4.43 982,975
07/30/2014 4.44 4.54 4.31 4.53 1,156,358
07/29/2014 4.36 4.45 4.22 4.39 1,238,175
07/28/2014 4.42 4.45 4.255 4.33 1,178,506
07/25/2014 4.43 4.51 4.39 4.4 801,427
07/24/2014 4.51 4.57 4.45 4.5 702,297
07/23/2014 4.54 4.64 4.43 4.44 504,235
07/22/2014 4.48 4.5401 4.39 4.52 596,173
07/21/2014 4.57 4.68 4.39 4.44 1,015,705
07/18/2014 4.5 4.75 4.49 4.63 664,096
07/17/2014 4.57 4.65 4.5 4.51 443,461
07/16/2014 4.7 4.77 4.59 4.63 404,843
07/15/2014 4.78 4.81 4.62 4.68 522,906
07/14/2014 4.84 4.875 4.75 4.81 450,362
07/11/2014 4.82 4.85 4.68 4.77 624,664
07/10/2014 4.81 4.98 4.75 4.85 1,225,658
07/09/2014 5.16 5.205 4.99 5.02 637,862
07/08/2014 5.33 5.37 4.96 5.11 2,225,268
07/07/2014 5.61 5.61 5.28 5.32 965,634
07/03/2014 5.6 5.7 5.5 5.65 611,759
07/02/2014 5.7 5.78 5.52 5.53 514,431
07/01/2014 5.84 5.91 5.64 5.67 800,842
06/30/2014 6.05 6.17 5.76 5.8 2,769,399
06/27/2014 5.25 5.67 5.25 5.63 4,302,718
06/26/2014 5.61 5.72 5.29 5.31 1,122,658
06/25/2014 5.41 5.635 5.36 5.59 1,650,801
06/24/2014 5.48 5.72 5.38 5.45 1,725,916
06/23/2014 5.52 5.52 5.445 5.51 748,643
06/20/2014 5.5 5.53 5.4 5.53 1,014,850
06/19/2014 5.51 5.53 5.37 5.49 1,399,336
06/18/2014 5.36 5.54 5.3 5.48 1,240,605
06/17/2014 5.26 5.49 5.16 5.39 1,018,135
06/16/2014 5.06 5.255 4.96 5.24 716,912
06/13/2014 5.06 5.09 4.95 5.08 321,084
06/12/2014 4.97 5.14 4.88 5.03 918,575
06/11/2014 5.02 5.11 4.9 4.97 541,408
06/10/2014 4.91 5.09 4.91 5.06 757,431
06/09/2014 4.77 4.98 4.71 4.96 586,885
06/06/2014 4.69 4.8 4.68 4.79 449,053
06/05/2014 4.65 4.75 4.56 4.66 996,665
06/04/2014 4.54 4.62 4.5 4.61 686,414
06/03/2014 4.45 4.58 4.445 4.56 767,175
06/02/2014 4.55 4.55 4.43 4.45 968,901
05/30/2014 4.59 4.61 4.49 4.55 941,949
05/29/2014 4.57 4.72 4.55 4.615 988,011
05/28/2014 4.56 4.64 4.47 4.6 1,057,455
05/27/2014 4.46 4.69 4.3902 4.59 1,982,990
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?