Quantcast

SRC Energy Inc. Common Stock Historical Stock Prices

SRCI 
$4.07
*  
0.07
1.69%
Get SRCI Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading SRCI now
Exchange:AMEX
Industry: Energy
Community Rating:
View:    SRCI 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

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.
16:00 4.12 4.25 3.99 4.07 4,099,055
07/15/2019 4.37 4.39 4.14 4.14 3,975,070
07/12/2019 4.37 4.37 4.135 4.31 3,474,091
07/11/2019 4.57 4.64 4.25 4.33 4,212,192
07/10/2019 4.41 4.62 4.33 4.59 5,174,829
07/09/2019 4.53 4.6 4.34 4.38 5,080,832
07/08/2019 4.66 4.7 4.5 4.51 3,637,058
07/05/2019 4.71 4.79 4.55 4.71 2,673,104
07/03/2019 4.83 4.91 4.71 4.74 1,415,302
07/02/2019 4.99 4.99 4.605 4.77 5,185,259
07/01/2019 5.09 5.2 4.92 5.04 4,255,769
06/28/2019 4.99 5.155 4.92 4.96 13,428,420
06/27/2019 4.9 5 4.88 4.99 5,034,487
06/26/2019 4.89 4.965 4.74 4.89 6,293,111
06/25/2019 4.81 5 4.77 4.8 8,819,699
06/24/2019 4.73 5.01 4.73 4.86 7,560,918
06/21/2019 4.77 4.86 4.63 4.71 9,220,824
06/20/2019 4.69 4.85 4.655 4.78 6,982,127
06/19/2019 4.69 4.69 4.52 4.58 3,729,780
06/18/2019 4.56 4.8 4.54 4.68 4,431,499
06/17/2019 4.54 4.67 4.48 4.52 3,113,912
06/14/2019 4.8 4.845 4.495 4.53 3,960,011
06/13/2019 4.67 4.88 4.57 4.82 4,587,761
06/12/2019 4.69 4.79 4.54 4.56 4,377,238
06/11/2019 4.69 4.83 4.62 4.75 5,020,492
06/10/2019 4.55 4.74 4.55 4.59 2,502,701
06/07/2019 4.62 4.66 4.48 4.55 2,298,538
06/06/2019 4.4 4.67 4.3416 4.61 4,406,921
06/05/2019 4.69 4.72 4.375 4.41 3,185,201
06/04/2019 4.68 4.85 4.56 4.75 3,520,804
06/03/2019 4.75 4.8 4.54 4.59 4,912,290
05/31/2019 4.79 5.04 4.675 4.74 5,148,924
05/30/2019 5.21 5.28 4.89 4.91 3,739,905
05/29/2019 5.09 5.38 4.98 5.35 3,761,081
05/28/2019 5.22 5.285 5.11 5.16 3,732,907
05/24/2019 5.23 5.23 5.06 5.21 2,777,757
05/23/2019 5.29 5.29 5.02 5.13 3,356,808
05/22/2019 5.55 5.56 5.37 5.44 3,733,233
05/21/2019 5.3 5.76 5.3 5.66 7,270,447
05/20/2019 5.5 5.6 5.19 5.27 3,784,402
05/17/2019 5.5 5.58 5.31 5.49 6,327,992
05/16/2019 5.47 5.6 5.46 5.54 5,382,987
05/15/2019 5.33 5.49 5.09 5.46 4,164,900
05/14/2019 5.39 5.53 5.34 5.38 4,696,711
05/13/2019 5.63 5.67 5.33 5.34 4,093,161
05/10/2019 5.8 5.85 5.62 5.71 3,037,017
05/09/2019 5.75 5.88 5.685 5.79 4,346,578
05/08/2019 5.83 6.015 5.81 5.83 3,664,434
05/07/2019 5.84 5.94 5.665 5.78 2,937,478
05/06/2019 5.79 6 5.72 5.93 3,070,984
05/03/2019 5.72 5.94 5.62 5.94 3,178,084
05/02/2019 5.77 6.02 5.56 5.62 3,472,081
05/01/2019 6.17 6.21 5.87 5.96 4,905,761
04/30/2019 6.22 6.27 6.07 6.15 3,359,851
04/29/2019 6.24 6.3 6.13 6.15 3,383,189
04/26/2019 6.32 6.35 6.05 6.27 4,146,352
04/25/2019 6.36 6.56 6.21 6.36 3,169,987
04/24/2019 6.55 6.59 6.265 6.3 3,716,515
04/23/2019 6.95 6.99 6.5 6.58 7,943,539
04/22/2019 6.57 6.67 6.47 6.66 3,680,331
04/18/2019 6.46 6.56 6.4 6.44 3,081,791
04/17/2019 6.54 6.61 6.37 6.48 3,111,953
04/16/2019 6.38 6.535 6.37 6.41 3,182,686
04/15/2019 6.34 6.42 6.26 6.35 3,280,287
*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?



Smart Portfolio