SRCI - SRC Energy Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 20204.07004.08003.94504.00004.000012,246,700
Jan 14, 20204.07004.08503.94004.00004.000020,975,392
Jan 13, 20203.92004.09003.87004.09004.09002,212,914
Jan 10, 20203.98004.01003.89003.99003.99001,262,965
Jan 09, 20204.13004.14003.96004.02004.02004,109,339
Jan 08, 20204.35004.38004.04004.15004.15002,048,080
Jan 07, 20204.32004.48004.24004.35004.35004,298,074
Jan 06, 20204.34004.38004.27004.33004.33003,019,202
Jan 03, 20204.24004.38004.20004.33004.33003,167,337
Jan 02, 20204.15004.26004.06004.14004.14003,078,512
Dec 31, 20194.01004.17004.01004.12004.12002,347,547
Dec 30, 20194.01004.12004.00004.06004.06002,440,398
Dec 27, 20194.10004.15004.00504.01004.01002,564,144
Dec 26, 20194.19004.22004.09504.10004.10001,084,619
Dec 24, 20194.19004.25004.11004.16004.1600691,373
Dec 23, 20194.10004.23004.03004.17004.17001,365,171
Dec 20, 20194.00004.14004.00004.10004.100011,731,600
Dec 19, 20193.89004.13003.89004.09004.09002,090,071
Dec 18, 20193.98004.00003.87003.93003.93003,087,924
Dec 17, 20193.90004.00003.89003.99003.99003,731,744
Dec 16, 20193.80003.99003.80003.91003.91006,600,320
Dec 13, 20193.73003.83003.65003.77003.77005,009,437
Dec 12, 20193.68003.77003.63003.72003.72001,915,816
Dec 11, 20193.71003.78003.63003.65003.65001,515,425
Dec 10, 20193.68003.74503.62003.72003.72001,862,301
Dec 09, 20193.60003.70003.58003.68003.68002,157,412
Dec 06, 20193.54003.66003.51003.64003.64002,927,484
Dec 05, 20193.62003.67003.49003.51003.51002,170,799
Dec 04, 20193.55003.66593.55003.59003.59004,193,622
Dec 03, 20193.50003.62003.47003.51003.51003,021,251
Dec 02, 20193.60003.68003.54003.58003.58002,614,387
Nov 29, 20193.65003.69003.55503.57003.5700961,314
Nov 27, 20193.73003.80003.68003.71003.71003,495,512
Nov 26, 20193.78003.78003.70003.75003.75002,395,966
Nov 25, 20193.67003.81003.60003.80003.80002,976,754
Nov 22, 20193.79003.87003.64003.65003.65002,899,068
Nov 21, 20193.70003.84003.67003.81003.81004,222,224
Nov 20, 20193.66003.82003.58003.69003.69005,718,212
Nov 19, 20193.80003.85003.64003.66003.66005,162,813
Nov 18, 20194.02004.02003.72003.81003.81003,528,106
Nov 15, 20193.97004.09003.92004.04004.04002,111,012
Nov 14, 20193.91004.10003.91003.94003.94004,556,093
Nov 13, 20194.02004.12003.88003.92003.92004,910,667
Nov 12, 20193.98004.12003.92004.09004.09005,803,590
Nov 11, 20193.78004.08003.78003.97003.97006,202,895
Nov 08, 20193.95004.11003.92003.98003.98004,641,545
Nov 07, 20193.72004.04003.55004.03004.03006,988,626
Nov 06, 20193.70003.82003.58503.62003.62003,868,601
Nov 05, 20193.60003.79503.60003.73003.73004,742,391
Nov 04, 20193.39003.68003.33003.59003.59003,826,196
Nov 01, 20193.16003.34003.14003.34003.34003,074,126
Oct 31, 20193.20003.24003.07003.12003.12004,153,936
Oct 30, 20193.42003.43003.16003.21003.21005,195,872
Oct 29, 20193.40003.44003.29003.42003.42006,039,060
Oct 28, 20193.52003.60003.39003.41003.41004,004,946
Oct 25, 20193.47003.52003.41003.46003.46005,773,403
Oct 24, 20193.47003.60003.43003.47003.47003,973,238
Oct 23, 20193.31003.60003.30003.59003.59004,603,175
Oct 22, 20193.35003.46003.28003.32003.32003,817,356
Oct 21, 20193.52003.53003.34003.34003.34005,035,125
Oct 18, 20193.63003.73003.39003.45003.45006,419,734
Oct 17, 20193.88003.92003.67003.69003.69003,788,081
Oct 16, 20193.86003.97553.84003.87003.87001,400,853
Oct 15, 20193.87004.00003.79003.88003.88001,612,306
Oct 14, 20194.00004.00003.78503.92003.92001,589,948
Oct 11, 20194.11004.18004.05004.05004.05002,220,409
Oct 10, 20194.03004.08003.90504.04004.04002,457,772
Oct 09, 20194.07004.10003.97004.01004.01001,299,022
Oct 08, 20194.08004.15003.99004.00004.00002,148,484
Oct 07, 20194.15004.20004.07004.11004.11002,984,264
Oct 04, 20194.24004.29004.09504.16004.16002,136,266
Oct 03, 20194.16004.34004.11004.24004.24002,660,671
Oct 02, 20194.25004.37004.18004.22004.22002,588,431
Oct 01, 20194.67004.75004.28004.33004.33005,188,487
Sep 30, 20194.44004.68004.35004.66004.66009,323,892
Sep 27, 20194.60004.66004.45004.48004.48003,475,873
Sep 26, 20194.77004.79004.64004.66004.66003,282,977
Sep 25, 20194.74004.81504.63004.81004.81003,257,943
Sep 24, 20194.80004.89004.72004.80004.80004,160,922
Sep 23, 20194.80004.94004.66004.80004.80004,754,933
Sep 20, 20195.04005.04004.71004.78004.78008,530,730
Sep 19, 20195.24005.29004.92004.96004.96004,372,977
Sep 18, 20195.28005.34005.16005.17005.17004,377,226
Sep 17, 20195.70005.70005.30005.37005.37005,903,083
Sep 16, 20195.37005.81505.28005.76005.76009,688,689
Sep 13, 20195.02005.20004.97005.18005.18004,545,768
Sep 12, 20194.88005.02004.72004.95004.95006,287,325
Sep 11, 20195.15005.25004.92004.94004.94007,434,392
Sep 10, 20195.10005.37005.00005.09005.090011,840,137
Sep 09, 20194.91005.10004.90005.10005.10006,982,920
Sep 06, 20195.00005.07004.82004.83004.83004,508,543
Sep 05, 20194.98005.09004.91005.02005.02007,876,326
Sep 04, 20194.98005.14004.95004.96004.96006,005,484
Sep 03, 20194.93004.95004.60004.88004.88007,017,227
Aug 30, 20195.14005.15004.88005.02005.02004,670,872
Aug 29, 20194.89005.14504.86005.12005.12005,781,318
Aug 28, 20194.73004.88004.73004.85004.85006,488,559
Aug 27, 20194.75004.85004.63004.70004.700011,401,424
Aug 26, 20194.22004.89004.19004.65004.650027,720,221
Aug 23, 20194.16004.28004.05004.15004.15004,533,309
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...