Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Step Energy Services (OP: SNVVF )

2.950 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2022 4.106 3 -0.33(-7.51%)
Nov 22, 2022 4.440 0 +0.26(+6.26%)
Nov 21, 2022 4.239 4.310 4.178 4.178 5,215 -0.38(-8.33%)
Nov 18, 2022 4.465 4.570 4.399 4.558 8,959 -0.11(-2.40%)
Nov 17, 2022 4.515 4.670 4.487 4.670 3,614 +0.10(+2.24%)
Nov 16, 2022 4.806 4.806 4.568 4.568 500 -0.29(-6.01%)
Nov 15, 2022 4.918 4.950 4.843 4.860 3,906 +0.06(+1.25%)
Nov 14, 2022 4.800 4.800 4.800 4.800 10,600 +0.05(+0.98%)
Nov 10, 2022 4.753 0 +0.23(+5.16%)
Nov 09, 2022 4.520 4.520 4.520 4.520 100 -0.31(-6.42%)
Nov 08, 2022 4.660 4.830 4.660 4.830 881 +0.22(+4.77%)
Nov 07, 2022 4.610 4.610 4.610 4.610 540 +0.21(+4.81%)
Nov 03, 2022 4.398 0 -0.43(-8.94%)
Nov 02, 2022 4.620 4.900 4.620 4.830 48,216 +0.10(+2.18%)
Nov 01, 2022 4.760 4.840 4.666 4.727 2,900 +0.08(+1.80%)
Oct 31, 2022 4.540 4.643 4.540 4.643 24,650 +0.41(+9.77%)
Oct 28, 2022 4.230 4.261 4.230 4.230 5,100 -0.02(-0.53%)
Oct 26, 2022 4.252 0 +0.13(+3.21%)
Oct 25, 2022 4.117 4.120 4.100 4.120 12,659 +0.13(+3.15%)
Oct 24, 2022 4.072 4.072 3.994 3.994 1,075 -0.16(-3.80%)
Oct 21, 2022 4.120 4.152 4.090 4.152 10,500 +0.15(+3.78%)
Oct 20, 2022 4.001 4.001 4.001 4.001 23,108 +0.09(+2.22%)
Oct 19, 2022 3.811 3.945 3.811 3.914 960 +0.35(+9.94%)
Oct 18, 2022 3.580 3.580 3.560 3.560 1,406 -0.01(-0.28%)
Oct 17, 2022 3.580 3.580 3.570 3.570 1,900 +0.14(+4.08%)
Oct 14, 2022 3.430 3.430 3.430 3.430 700 -0.08(-2.28%)
Oct 13, 2022 3.510 3.510 3.295 3.510 1,300 +0.17(+5.25%)
Oct 12, 2022 3.288 3.335 3.288 3.335 1,212 -0.19(-5.52%)
Oct 11, 2022 3.488 3.530 3.488 3.530 3,653 -0.29(-7.70%)
Oct 07, 2022 3.825 0 +0.00(+0.12%)
Oct 06, 2022 3.820 3.820 3.820 3.820 611 +0.00(+0.00%)
Oct 05, 2022 3.775 3.820 3.775 3.820 500 +0.13(+3.52%)
Oct 04, 2022 3.690 3.690 3.690 3.690 1,020 +0.27(+7.89%)
Oct 03, 2022 3.412 3.420 3.412 3.420 1,490 -0.09(-2.56%)
Sep 28, 2022 3.510 0 +0.18(+5.41%)
Sep 27, 2022 3.270 3.330 3.270 3.330 1,377 +0.13(+4.10%)
Sep 26, 2022 3.424 3.424 3.150 3.199 2,860 -0.59(-15.59%)
Sep 22, 2022 3.790 0 -0.21(-5.25%)
Sep 21, 2022 4.043 4.043 3.929 4.000 10,740 +0.02(+0.50%)
Sep 20, 2022 3.980 3.980 3.980 3.980 2,200 -0.17(-4.10%)
Sep 19, 2022 4.200 4.200 4.090 4.150 340 +0.04(+0.97%)
Sep 16, 2022 4.159 4.160 4.096 4.110 715 -0.27(-6.19%)
Sep 15, 2022 4.600 4.600 4.381 4.381 600 -0.18(-3.89%)
Sep 14, 2022 4.540 4.559 4.540 4.559 10,100 +0.19(+4.32%)
Sep 13, 2022 4.400 4.400 4.341 4.370 5,205 -0.07(-1.58%)
Sep 12, 2022 4.560 4.560 4.420 4.440 27,240 -0.09(-1.91%)
Sep 09, 2022 4.450 4.527 4.410 4.527 1,052 +0.32(+7.48%)
Sep 08, 2022 4.212 4.284 4.212 4.212 3,309 -0.12(-2.74%)
Sep 07, 2022 4.400 4.400 4.300 4.330 727 -0.29(-6.28%)
Sep 06, 2022 4.620 4.620 4.620 4.620 640 -0.00(-0.09%)
Sep 02, 2022 4.600 4.630 4.600 4.624 7,940 +0.14(+3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.