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 |
| Jul 01, 2019 | $5.09 | $5.20 | $4.92 | $5.04 | 4 166 643 |
| Jun 28, 2019 | $4.99 | $5.16 | $4.92 | $4.96 | 10 801 934 |
| Jun 27, 2019 | $4.90 | $5.00 | $4.88 | $4.99 | 4 939 628 |
| Jun 26, 2019 | $4.89 | $4.97 | $4.74 | $4.89 | 6 192 726 |
| Jun 25, 2019 | $4.81 | $5.00 | $4.77 | $4.80 | 8 783 640 |
| Jun 24, 2019 | $4.73 | $5.01 | $4.73 | $4.86 | 7 494 545 |
| Jun 21, 2019 | $4.77 | $4.86 | $4.63 | $4.71 | 9 113 853 |
| Jun 20, 2019 | $4.69 | $4.85 | $4.66 | $4.78 | 6 891 373 |
| Jun 19, 2019 | $4.69 | $4.69 | $4.52 | $4.58 | 3 613 683 |
| Jun 18, 2019 | $4.56 | $4.80 | $4.54 | $4.68 | 4 359 351 |
| Jun 17, 2019 | $4.54 | $4.67 | $4.48 | $4.52 | 3 092 313 |
| Jun 14, 2019 | $4.80 | $4.85 | $4.50 | $4.53 | 3 907 360 |
| Jun 13, 2019 | $4.67 | $4.88 | $4.57 | $4.82 | 4 490 199 |
| Jun 12, 2019 | $4.69 | $4.79 | $4.54 | $4.56 | 4 346 762 |
| Jun 11, 2019 | $4.69 | $4.83 | $4.62 | $4.75 | 4 842 252 |
| Jun 10, 2019 | $4.55 | $4.74 | $4.55 | $4.59 | 2 495 935 |
| Jun 07, 2019 | $4.62 | $4.66 | $4.48 | $4.55 | 2 277 689 |
| Jun 06, 2019 | $4.40 | $4.67 | $4.34 | $4.61 | 4 324 127 |
| Jun 05, 2019 | $4.69 | $4.72 | $4.38 | $4.41 | 3 005 270 |
| Jun 04, 2019 | $4.68 | $4.85 | $4.56 | $4.75 | 3 474 449 |
| Jun 03, 2019 | $4.75 | $4.80 | $4.54 | $4.59 | 4 856 191 |
| May 31, 2019 | $4.79 | $5.04 | $4.68 | $4.74 | 5 095 882 |
| May 30, 2019 | $5.21 | $5.28 | $4.89 | $4.91 | 3 617 954 |
| May 29, 2019 | $5.09 | $5.38 | $4.98 | $5.35 | 3 692 963 |
| May 28, 2019 | $5.22 | $5.29 | $5.11 | $5.16 | 3 615 764 |
