SRCI - SRC Energy Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20193.87004.00003.79003.92503.92501,086,508
Oct 14, 20194.00004.00003.79003.92003.92001,564,800
Oct 11, 20194.11004.18004.05004.05004.05002,191,700
Oct 10, 20194.03004.08003.91004.04004.04002,406,500
Oct 09, 20194.07004.10003.97004.01004.01001,237,000
Oct 08, 20194.08004.15003.99004.00004.00002,052,900
Oct 07, 20194.15004.20004.07004.11004.11002,984,300
Oct 04, 20194.24004.29004.10004.16004.16001,699,100
Oct 03, 20194.16004.34004.11004.24004.24002,617,500
Oct 02, 20194.25004.37004.18004.22004.22002,437,000
Oct 01, 20194.67004.75004.28004.33004.33005,188,500
Sep 30, 20194.44004.68004.35004.66004.66009,299,300
Sep 27, 20194.60004.66004.45004.48004.48003,456,500
Sep 26, 20194.77004.79004.64004.66004.66003,227,600
Sep 25, 20194.74004.82004.63004.81004.81003,244,400
Sep 24, 20194.80004.89004.72004.80004.80004,117,000
Sep 23, 20194.80004.94004.66004.80004.80004,753,900
Sep 20, 20195.04005.04004.71004.78004.78008,487,300
Sep 19, 20195.24005.29004.92004.96004.96004,307,100
Sep 18, 20195.28005.34005.16005.17005.17004,372,800
Sep 17, 20195.70005.70005.30005.37005.37005,674,500
Sep 16, 20195.37005.82005.28005.76005.76009,688,700
Sep 13, 20195.02005.20004.97005.18005.18004,545,800
Sep 12, 20194.88005.02004.72004.95004.95006,287,300
Sep 11, 20195.15005.25004.92004.94004.94007,434,400
Sep 10, 20195.10005.37005.00005.09005.090011,840,100
Sep 09, 20194.91005.10004.90005.10005.10006,982,900
Sep 06, 20195.00005.07004.82004.83004.83004,508,500
Sep 05, 20194.98005.09004.91005.02005.02007,876,300
Sep 04, 20194.98005.14004.95004.96004.96006,005,500
Sep 03, 20194.93004.95004.60004.88004.88007,017,200
Aug 30, 20195.14005.15004.88005.02005.02004,670,900
Aug 29, 20194.89005.15004.86005.12005.12005,781,300
Aug 28, 20194.73004.88004.73004.85004.85006,488,600
Aug 27, 20194.75004.85004.63004.70004.700011,401,400
Aug 26, 20194.22004.89004.19004.65004.650027,720,000
Aug 23, 20194.16004.28004.05004.15004.15004,533,300
Aug 22, 20194.69004.81004.19004.20004.20007,991,700
Aug 21, 20194.80004.87004.59004.71004.71009,573,000
Aug 20, 20194.59004.75004.48004.72004.72005,813,300
Aug 19, 20194.40004.65004.30004.64004.64007,244,900
Aug 16, 20194.06004.37004.04004.36004.36003,555,600
Aug 15, 20194.11004.15004.02004.04004.04002,790,400
Aug 14, 20194.19004.26004.07004.13004.13004,450,600
Aug 13, 20194.29004.58004.27004.30004.30006,141,000
Aug 12, 20194.45004.52004.29004.32004.32004,053,100
Aug 09, 20194.48004.50004.31004.40004.40004,693,200
Aug 08, 20194.31004.47004.26004.47004.47006,226,100
Aug 07, 20193.89004.39003.81004.26004.26007,527,500
Aug 06, 20194.06004.13003.82003.97003.97006,506,100
Aug 05, 20194.03004.15003.91004.04004.04006,786,600
Aug 02, 20194.10004.42004.00004.16004.16007,318,000
Aug 01, 20193.17004.04003.17004.02004.02005,804,800
Jul 31, 20193.96004.11003.89004.08004.08004,273,300
Jul 30, 20193.67004.07003.61004.00004.00008,882,100
Jul 29, 20193.79003.83003.60003.71003.71009,675,900
Jul 26, 20193.87003.92003.71003.75003.75003,423,600
Jul 25, 20194.09004.14003.86003.86003.86005,157,000
Jul 24, 20194.01004.13003.94004.02004.02003,442,700
Jul 23, 20193.91004.03003.79004.01004.01006,561,200
Jul 22, 20193.98004.07003.88003.89003.89005,836,500
Jul 19, 20193.86004.01003.80004.00004.00004,818,500
Jul 18, 20193.92003.99003.84003.87003.87005,116,000
Jul 17, 20194.05004.07003.86003.90003.90006,121,700
Jul 16, 20194.13004.25003.99004.07004.07005,105,700
Jul 15, 20194.37004.39004.14004.14004.14003,975,100
Jul 12, 20194.37004.37004.14004.31004.31003,474,100
Jul 11, 20194.57004.64004.25004.33004.33004,212,200
Jul 10, 20194.41004.62004.33004.59004.59005,174,800
Jul 09, 20194.53004.60004.34004.38004.38005,080,800
Jul 08, 20194.66004.70004.50004.51004.51003,637,100
Jul 05, 20194.71004.79004.55004.71004.71002,673,100
Jul 03, 20194.83004.91004.71004.74004.74001,415,300
Jul 02, 20194.99004.99004.61004.77004.77005,185,300
Jul 01, 20195.09005.20004.92005.04005.04004,241,400
Jun 28, 20194.99005.16004.92004.96004.960013,428,400
Jun 27, 20194.90005.00004.88004.99004.99005,034,500
Jun 26, 20194.89004.97004.74004.89004.89006,293,100
Jun 25, 20194.81005.00004.77004.80004.80008,819,700
Jun 24, 20194.73005.01004.73004.86004.86007,560,900
Jun 21, 20194.77004.86004.63004.71004.71009,220,800
Jun 20, 20194.69004.85004.66004.78004.78006,982,100
Jun 19, 20194.69004.69004.52004.58004.58003,729,800
Jun 18, 20194.56004.80004.54004.68004.68004,431,500
Jun 17, 20194.54004.67004.48004.52004.52003,113,900
Jun 14, 20194.80004.85004.50004.53004.53003,960,000
Jun 13, 20194.67004.88004.57004.82004.82004,587,800
Jun 12, 20194.69004.79004.54004.56004.56004,377,200
Jun 11, 20194.69004.83004.62004.75004.75005,020,500
Jun 10, 20194.55004.74004.55004.59004.59002,502,700
Jun 07, 20194.62004.66004.48004.55004.55002,298,500
Jun 06, 20194.40004.67004.34004.61004.61004,406,900
Jun 05, 20194.69004.72004.38004.41004.41003,185,200
Jun 04, 20194.68004.85004.56004.75004.75003,520,800
Jun 03, 20194.75004.80004.54004.59004.59004,912,300
May 31, 20194.79005.04004.68004.74004.74005,148,900
May 30, 20195.21005.28004.89004.91004.91003,739,900
May 29, 20195.09005.38004.98005.35005.35003,761,100
May 28, 20195.22005.29005.11005.16005.16003,732,900
May 24, 20195.23005.23005.06005.21005.21002,777,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...