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 |
| Aug 06, 2019 | $4.06 | $4.13 | $3.82 | $3.97 | 6 424 431 |
| Aug 05, 2019 | $4.03 | $4.15 | $3.91 | $4.04 | 6 738 966 |
| Aug 02, 2019 | $4.10 | $4.42 | $4.00 | $4.16 | 7 297 086 |
| Aug 01, 2019 | $3.17 | $4.04 | $3.17 | $4.02 | 5 638 906 |
| Jul 31, 2019 | $3.96 | $4.11 | $3.89 | $4.08 | 4 235 263 |
| Jul 30, 2019 | $3.67 | $4.07 | $3.61 | $4.00 | 8 485 851 |
| Jul 29, 2019 | $3.79 | $3.83 | $3.60 | $3.71 | 9 631 899 |
| Jul 26, 2019 | $3.87 | $3.92 | $3.71 | $3.75 | 3 399 006 |
| Jul 25, 2019 | $4.09 | $4.14 | $3.86 | $3.86 | 5 026 226 |
| Jul 24, 2019 | $4.01 | $4.13 | $3.94 | $4.02 | 3 424 694 |
| Jul 23, 2019 | $3.91 | $4.03 | $3.79 | $4.01 | 6 508 319 |
| Jul 22, 2019 | $3.98 | $4.07 | $3.88 | $3.89 | 5 799 587 |
| Jul 19, 2019 | $3.86 | $4.02 | $3.80 | $4.00 | 4 682 320 |
| Jul 18, 2019 | $3.92 | $3.99 | $3.84 | $3.87 | 4 826 816 |
| Jul 17, 2019 | $4.05 | $4.07 | $3.86 | $3.90 | 6 113 508 |
| Jul 16, 2019 | $4.13 | $4.25 | $3.99 | $4.07 | 5 040 298 |
| Jul 15, 2019 | $4.37 | $4.39 | $4.14 | $4.14 | 3 847 877 |
| Jul 12, 2019 | $4.37 | $4.37 | $4.14 | $4.31 | 3 440 515 |
| Jul 11, 2019 | $4.57 | $4.64 | $4.25 | $4.33 | 4 140 481 |
| Jul 10, 2019 | $4.41 | $4.62 | $4.33 | $4.59 | 5 171 663 |
| Jul 09, 2019 | $4.53 | $4.60 | $4.34 | $4.38 | 5 033 342 |
| Jul 08, 2019 | $4.66 | $4.70 | $4.50 | $4.51 | 3 587 773 |
| Jul 05, 2019 | $4.71 | $4.79 | $4.55 | $4.71 | 2 566 897 |
| Jul 03, 2019 | $4.83 | $4.91 | $4.71 | $4.74 | 1 415 302 |
| Jul 02, 2019 | $4.99 | $4.99 | $4.61 | $4.77 | 5 050 720 |
