NYSE:SRCI
Delisted
Synergy Resources Corp Stock Price (Quote)
$4.00
+0 (+0%)
At Close: Apr 16, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Thursday, 16th Apr 2020 SRCI stock ended at $4.00. During the day the stock fluctuated 0% from a day low at $4.00 to a day high of $4.00. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 24, 2019 | $5.23 | $5.23 | $5.06 | $5.21 | 2 777 757 |
| May 23, 2019 | $5.29 | $5.29 | $5.02 | $5.13 | 3 277 517 |
| May 22, 2019 | $5.55 | $5.56 | $5.37 | $5.44 | 3 725 742 |
| May 21, 2019 | $5.30 | $5.76 | $5.30 | $5.66 | 7 188 269 |
| May 20, 2019 | $5.50 | $5.60 | $5.19 | $5.27 | 3 767 483 |
| May 17, 2019 | $5.50 | $5.58 | $5.31 | $5.49 | 6 190 880 |
| May 16, 2019 | $5.47 | $5.60 | $5.46 | $5.54 | 5 379 907 |
| May 15, 2019 | $5.33 | $5.49 | $5.09 | $5.46 | 4 096 431 |
| May 14, 2019 | $5.39 | $5.53 | $5.34 | $5.38 | 4 607 577 |
| May 13, 2019 | $5.63 | $5.67 | $5.33 | $5.34 | 4 004 765 |
| May 10, 2019 | $5.80 | $5.85 | $5.62 | $5.71 | 3 012 846 |
| May 09, 2019 | $5.75 | $5.88 | $5.69 | $5.79 | 4 322 986 |
| May 08, 2019 | $5.83 | $6.02 | $5.81 | $5.83 | 3 596 331 |
| May 07, 2019 | $5.84 | $5.94 | $5.67 | $5.78 | 2 929 773 |
| May 06, 2019 | $5.79 | $6.00 | $5.72 | $5.93 | 3 070 851 |
| May 03, 2019 | $5.72 | $5.94 | $5.62 | $5.94 | 3 169 561 |
| May 02, 2019 | $5.77 | $6.02 | $5.56 | $5.62 | 3 441 784 |
| May 01, 2019 | $6.17 | $6.21 | $5.87 | $5.96 | 4 898 544 |
| Apr 30, 2019 | $6.22 | $6.27 | $6.07 | $6.15 | 3 320 958 |
| Apr 29, 2019 | $6.24 | $6.30 | $6.13 | $6.15 | 3 349 587 |
| Apr 26, 2019 | $6.32 | $6.35 | $6.05 | $6.27 | 4 138 435 |
| Apr 25, 2019 | $6.36 | $6.56 | $6.21 | $6.36 | 3 169 987 |
| Apr 24, 2019 | $6.55 | $6.59 | $6.27 | $6.30 | 3 716 515 |
| Apr 23, 2019 | $6.95 | $6.99 | $6.50 | $6.58 | 7 675 839 |
| Apr 22, 2019 | $6.57 | $6.67 | $6.47 | $6.66 | 3 679 015 |
