SREV

ServiceSource International, Inc. Historical Stock Prices

$3.82
*  
0.48
14.37%
Get SREV Alerts
*Delayed - data as of Oct. 31, 2014  -  Find a broker to begin trading SREV now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    SREV After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-OCT-2013 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  3.43  4.05  3.43  3.82 3,131,594
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
05/23/2014 4.26 4.43 4.25 4.4 1,138,035
05/22/2014 4.1 4.3 4.08 4.28 899,823
05/21/2014 4.05 4.15 4 4.07 1,054,125
05/20/2014 4.04 4.09 3.95 4.01 1,404,515
05/19/2014 4 4.13 4 4.07 569,072
05/16/2014 4.01 4.0702 3.99 4.03 616,896
05/15/2014 4.01 4.07 3.96 4.02 817,136
05/14/2014 4.12 4.13 4.01 4.01 561,013
05/13/2014 4.28 4.38 4.14 4.15 1,436,767
05/12/2014 4.21 4.345 4.159 4.29 1,125,771
05/09/2014 4.06 4.18 4.05 4.15 1,194,337
05/08/2014 4.11 4.15 4.0301 4.06 2,511,679
05/07/2014 4.1 4.1693 4.03 4.13 1,864,798
05/06/2014 4.18 4.24 4.1 4.11 1,607,709
05/05/2014 4.18 4.37 4.14 4.22 2,899,383
05/02/2014 4.67 4.99 3.9901 4.2 16,647,990
05/01/2014 6.25 6.32 6.15 6.25 714,615
04/30/2014 6.19 6.26 6.09 6.24 518,103
04/29/2014 6.31 6.36 6.18 6.2 461,156
04/28/2014 6.24 6.36 6.08 6.29 665,919
04/25/2014 6.45 6.51 6.2 6.22 1,155,390
04/24/2014 6.82 6.82 6.49 6.51 430,968
04/23/2014 6.8 6.86 6.64 6.75 608,145
04/22/2014 7.08 7.1901 6.8 6.82 865,571
04/21/2014 6.93 7.07 6.79 7.05 294,294
04/17/2014 6.7 7.07 6.6 6.94 809,429
04/16/2014 6.92 7.14 6.7 6.75 1,559,805
04/15/2014 7.02 7.06 6.75 6.85 689,830
04/14/2014 7.09 7.105 6.88 6.99 552,852
04/11/2014 7.12 7.354 6.91 6.99 1,050,126
04/10/2014 7.57 7.6 7.08 7.2 553,265
04/09/2014 7.35 7.61 7.35 7.61 711,725
04/08/2014 7.47 7.71 7.26 7.29 1,378,049
04/07/2014 8 8.06 7.365 7.48 1,117,177
04/04/2014 8.21 8.5 7.99 8.04 578,878
04/03/2014 8.76 8.98 8.41 8.47 716,805
04/02/2014 8.67 8.92 8.51 8.8 483,997
04/01/2014 8.49 8.71 8.46 8.65 492,573
03/31/2014 8.01 8.51 7.98 8.44 504,416
03/28/2014 8.11 8.3 7.9 7.97 523,456
03/27/2014 8 8.21 7.893 8.12 463,111
03/26/2014 8.41 8.46 7.99 7.99 885,967
03/25/2014 8.28 8.46 8.17 8.31 448,398
03/24/2014 8.4 8.424 8.13 8.2 969,108
03/21/2014 8.71 8.736 8.35 8.39 1,141,989
03/20/2014 8.73 8.86 8.63 8.69 784,244
03/19/2014 8.8 8.9 8.63 8.77 512,454
03/18/2014 8.52 8.84 8.52 8.83 423,307
03/17/2014 8.37 8.5 8.265 8.49 543,376
03/14/2014 8.3 8.38 8.2 8.32 741,397
03/13/2014 8.41 8.51 8.31 8.37 1,174,211
03/12/2014 8.25 8.5 8.15 8.4 1,789,365
03/11/2014 8.78 8.82 8.27 8.32 1,157,695
03/10/2014 8.86 8.966 8.75 8.8 429,007
03/07/2014 9.03 9.03 8.78 8.86 748,490
03/06/2014 9.4 9.4 8.96 9.01 596,343
03/05/2014 9.56 9.63 9.26 9.38 567,936
03/04/2014 9.02 9.61 8.8475 9.59 1,852,057
03/03/2014 8.97 9.13 8.74 8.92 789,049
02/28/2014 9.04 9.2 8.78 9.12 1,282,618
02/27/2014 8.91 9.2 8.832 9 506,266
02/26/2014 8.9 9.04 8.76 8.98 540,284
02/25/2014 8.93 9.09 8.78 8.92 1,243,724
02/24/2014 9.05 9.16 8.82 8.93 2,098,169
02/21/2014 8.69 9.21 8.55 9 2,181,650
02/20/2014 8.29 8.68 8.19 8.64 1,138,393
02/19/2014 7.9 8.35 7.9 8.32 1,965,178
02/18/2014 7.7 7.97 7.6 7.93 1,139,240
02/14/2014 7.52 7.78 7.4 7.7 2,359,417
02/13/2014 7.34 7.54 7.3 7.52 1,065,237
02/12/2014 7.51 7.61 7.34 7.39 639,586
02/11/2014 7.38 7.63 7.25 7.53 1,078,894
02/10/2014 7.48 7.53 7.33 7.41 799,374
02/07/2014 7.53 7.9 6.97 7.49 2,722,801
02/06/2014 7.8 7.98 7.71 7.93 1,218,244
02/05/2014 7.79 7.9 7.54 7.75 604,755
02/04/2014 7.77 7.93 7.75 7.82 495,607
02/03/2014 7.97 8.03 7.63 7.75 838,312
01/31/2014 8.01 8.099 7.93 7.98 435,881
01/30/2014 8.27 8.406 8.1 8.15 709,480
01/29/2014 8.32 8.47 8.0701 8.18 1,064,062
01/28/2014 8.08 8.445 8.08 8.44 804,840
01/27/2014 8.33 8.35 7.98 8.07 809,690
01/24/2014 8.5 8.53 8.22 8.32 1,445,649
01/23/2014 8.9 8.9 8.5 8.58 1,040,520
01/22/2014 8.81 9.41 8.625 8.64 423,877
01/21/2014 8.9 8.98 8.59 8.77 570,741
01/17/2014 9.1 9.12 8.79 8.8 472,066
01/16/2014 8.94 9.17 8.87 9.14 576,633
01/15/2014 8.43 9.05 8.38 8.92 733,130
01/14/2014 8.55 8.82 8.54 8.81 815,662
01/13/2014 8.31 8.75 8.31 8.53 855,411
01/10/2014 8.32 8.43 8.2 8.38 904,130
01/09/2014 8.32 8.45 8.2 8.3 439,018
01/08/2014 8.23 8.4 8.17 8.32 314,562
01/07/2014 8.2 8.28 8.09 8.21 564,390
01/06/2014 8.25 8.325 8.11 8.19 611,346
01/03/2014 8.22 8.29 8.19 8.24 277,493
01/02/2014 8.36 8.36 8.15 8.21 326,455
12/31/2013 8.46 8.55 8.34 8.38 280,406
12/30/2013 8.34 8.54 8.3 8.42 434,925
12/27/2013 8.42 8.49 8.27 8.32 320,771
12/26/2013 8.19 8.47 8.18 8.37 323,986
12/24/2013 8.44 8.6 8.44 8.54 272,002
12/23/2013 8.47 8.58 8.28 8.4 535,751
12/20/2013 8.04 8.49 8.01 8.44 1,198,116
12/19/2013 7.89 8.18 7.89 8.05 1,081,861
12/18/2013 8.09 8.242 7.765 7.92 1,342,295
12/17/2013 8.04 8.12 7.98 8.05 1,357,983
12/16/2013 8.2 8.336 8 8.07 780,947
12/13/2013 8.1 8.27 8.05 8.13 490,678
12/12/2013 8.19 8.27 8.02 8.11 709,911
12/11/2013 8.29 8.33 8.04 8.15 1,309,771
12/10/2013 8.27 8.41 8.245 8.29 1,231,007
12/09/2013 8.3 8.44 8.25 8.35 664,548
12/06/2013 8.47 8.6 8.25 8.27 897,894
12/05/2013 8.36 8.495 7.98 8.46 4,552,528
12/04/2013 8.49 8.59 7.84 7.9 1,799,899
12/03/2013 9.2 9.25 8.42 8.52 2,470,177
12/02/2013 9.93 10.21 9.4 9.51 778,246
11/29/2013 9.81 9.92 9.68 9.71 105,529
11/27/2013 9.61 9.86 9.6 9.75 351,942
11/26/2013 9.65 9.7 9.35 9.62 697,943
11/25/2013 9.7 9.74 9.31 9.66 727,148
11/22/2013 10 10 9.6 9.7 835,466
11/21/2013 9.25 9.37 9.2 9.34 347,153
11/20/2013 9.17 9.25 8.99 9.25 522,036
11/19/2013 9.17 9.21 8.9 9.14 509,485
11/18/2013 9.02 9.39 8.98 9.14 376,668
11/15/2013 9.29 9.29 8.95 9.02 956,714
11/14/2013 9.64 9.64 9.3 9.3 371,225
11/13/2013 9.51 9.66 9.49 9.61 392,188
11/12/2013 9.41 9.61 9.24 9.56 744,598
11/11/2013 9.32 9.57 9.28 9.43 720,999
11/08/2013 9.1 9.3 8.908 9.29 949,520
11/07/2013 9.07 9.69 8.995 9.11 1,295,720
11/06/2013 10.79 10.9 8.68 8.96 3,652,448
11/05/2013 10.81 10.95 10.51 10.7 768,536
11/04/2013 10.6 11.09 10.51 10.93 538,217
11/01/2013 10.8 10.82 10.4 10.555 848,448
10/31/2013 11.12 11.23 10.81 10.829 433,770
10/30/2013 11.73 11.89 10.87 11.15 731,145
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?