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 |
| Sep 11, 2019 | $5.15 | $5.25 | $4.92 | $4.94 | 7 352 237 |
| Sep 10, 2019 | $5.10 | $5.37 | $5.00 | $5.09 | 11 767 741 |
| Sep 09, 2019 | $4.91 | $5.10 | $4.90 | $5.10 | 6 721 426 |
| Sep 06, 2019 | $5.00 | $5.07 | $4.82 | $4.83 | 4 429 352 |
| Sep 05, 2019 | $4.98 | $5.09 | $4.91 | $5.02 | 7 384 610 |
| Sep 04, 2019 | $4.98 | $5.14 | $4.95 | $4.96 | 5 799 551 |
| Sep 03, 2019 | $4.93 | $4.95 | $4.60 | $4.89 | 6 763 230 |
| Aug 30, 2019 | $5.14 | $5.15 | $4.88 | $5.02 | 4 485 357 |
| Aug 29, 2019 | $4.89 | $5.15 | $4.86 | $5.12 | 5 781 318 |
| Aug 28, 2019 | $4.73 | $4.88 | $4.73 | $4.85 | 6 326 953 |
| Aug 27, 2019 | $4.75 | $4.85 | $4.63 | $4.70 | 11 375 088 |
| Aug 26, 2019 | $4.22 | $4.89 | $4.19 | $4.65 | 27 719 690 |
| Aug 23, 2019 | $4.16 | $4.28 | $4.05 | $4.15 | 4 513 221 |
| Aug 22, 2019 | $4.69 | $4.81 | $4.19 | $4.20 | 7 936 262 |
| Aug 21, 2019 | $4.80 | $4.87 | $4.59 | $4.71 | 9 528 418 |
| Aug 20, 2019 | $4.59 | $4.75 | $4.48 | $4.72 | 5 756 477 |
| Aug 19, 2019 | $4.40 | $4.65 | $4.30 | $4.64 | 7 123 031 |
| Aug 16, 2019 | $4.06 | $4.37 | $4.04 | $4.36 | 3 555 630 |
| Aug 15, 2019 | $4.11 | $4.15 | $4.02 | $4.04 | 2 790 407 |
| Aug 14, 2019 | $4.19 | $4.26 | $4.07 | $4.13 | 4 346 322 |
| Aug 13, 2019 | $4.29 | $4.58 | $4.27 | $4.30 | 6 183 888 |
| Aug 12, 2019 | $4.45 | $4.52 | $4.29 | $4.32 | 4 458 994 |
| Aug 09, 2019 | $4.48 | $4.50 | $4.31 | $4.40 | 4 554 605 |
| Aug 08, 2019 | $4.31 | $4.47 | $4.26 | $4.47 | 6 154 437 |
| Aug 07, 2019 | $3.89 | $4.39 | $3.81 | $4.26 | 7 442 248 |
