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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 16, 2019 | $3.86 | $3.98 | $3.84 | $3.87 | 1 400 853 |
| Oct 15, 2019 | $3.87 | $4.00 | $3.79 | $3.88 | 1 612 306 |
| Oct 14, 2019 | $4.00 | $4.00 | $3.79 | $3.92 | 1 589 948 |
| Oct 11, 2019 | $4.11 | $4.18 | $4.05 | $4.05 | 2 220 409 |
| Oct 10, 2019 | $4.03 | $4.08 | $3.91 | $4.04 | 2 406 489 |
| Oct 09, 2019 | $4.07 | $4.10 | $3.97 | $4.01 | 1 299 022 |
| Oct 08, 2019 | $4.08 | $4.15 | $3.99 | $4.00 | 2 148 484 |
| Oct 07, 2019 | $4.15 | $4.20 | $4.07 | $4.11 | 2 935 192 |
| Oct 04, 2019 | $4.24 | $4.29 | $4.10 | $4.16 | 1 686 568 |
| Oct 03, 2019 | $4.16 | $4.34 | $4.11 | $4.24 | 2 617 538 |
| Oct 02, 2019 | $4.25 | $4.37 | $4.18 | $4.22 | 2 437 017 |
| Oct 01, 2019 | $4.67 | $4.75 | $4.28 | $4.33 | 5 122 085 |
| Sep 30, 2019 | $4.44 | $4.68 | $4.35 | $4.66 | 9 232 806 |
| Sep 27, 2019 | $4.60 | $4.66 | $4.45 | $4.48 | 3 456 084 |
| Sep 26, 2019 | $4.77 | $4.79 | $4.64 | $4.66 | 3 227 551 |
| Sep 25, 2019 | $4.74 | $4.82 | $4.63 | $4.81 | 3 242 384 |
| Sep 24, 2019 | $4.80 | $4.89 | $4.72 | $4.80 | 4 099 107 |
| Sep 23, 2019 | $4.80 | $4.94 | $4.66 | $4.80 | 4 735 955 |
| Sep 20, 2019 | $5.04 | $5.04 | $4.71 | $4.78 | 8 421 297 |
| Sep 19, 2019 | $5.24 | $5.29 | $4.92 | $4.96 | 4 307 117 |
| Sep 18, 2019 | $5.28 | $5.34 | $5.16 | $5.17 | 4 354 879 |
| Sep 17, 2019 | $5.70 | $5.70 | $5.30 | $5.37 | 5 672 704 |
| Sep 16, 2019 | $5.37 | $5.82 | $5.28 | $5.76 | 9 632 242 |
| Sep 13, 2019 | $5.02 | $5.20 | $4.97 | $5.18 | 4 418 282 |
| Sep 12, 2019 | $4.88 | $5.02 | $4.72 | $4.95 | 6 210 124 |
