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 (%)
Jul 29, 2022 3.820 0 +0.26(+7.30%)
Jul 28, 2022 3.560 3.670 3.560 3.560 3,096 +0.12(+3.49%)
Jul 27, 2022 3.440 3.440 3.440 3.440 300 -0.10(-2.78%)
Jul 26, 2022 3.538 3.538 3.538 3.538 1,000 +0.15(+4.38%)
Jul 25, 2022 3.250 3.400 3.250 3.390 1,200 +0.12(+3.55%)
Jul 22, 2022 3.409 3.409 3.260 3.274 8,917 -0.09(-2.54%)
Jul 21, 2022 3.310 3.450 3.300 3.359 2,650 -0.17(-4.84%)
Jul 20, 2022 3.230 3.530 3.230 3.530 1,500 +0.37(+11.71%)
Jul 19, 2022 3.212 3.212 3.141 3.160 5,053 +0.01(+0.32%)
Jul 18, 2022 3.097 3.170 3.074 3.150 14,262 +0.24(+8.17%)
Jul 15, 2022 2.912 2.912 2.912 2.912 525 +0.09(+3.26%)
Jul 14, 2022 2.780 2.887 2.724 2.820 7,500 -0.09(-3.09%)
Jul 13, 2022 3.006 3.060 2.910 2.910 10,800 -0.14(-4.59%)
Jul 12, 2022 3.050 3.080 3.040 3.050 4,988 -0.15(-4.69%)
Jul 11, 2022 3.200 3.200 3.200 3.200 500 -0.09(-2.74%)
Jul 08, 2022 3.367 3.370 3.290 3.290 15,700 -0.04(-1.20%)
Jul 07, 2022 3.300 3.330 3.245 3.330 12,375 +0.37(+12.50%)
Jul 06, 2022 3.533 3.533 2.956 2.960 41,670 -0.58(-16.38%)
Jul 05, 2022 3.630 3.800 3.530 3.540 5,800 -0.21(-5.60%)
Jul 01, 2022 3.220 4.100 3.220 3.750 6,616 +0.05(+1.35%)
Jun 30, 2022 3.660 3.700 3.540 3.700 1,600 -0.07(-1.86%)
Jun 29, 2022 3.970 4.020 3.738 3.770 24,412 -0.15(-3.88%)
Jun 28, 2022 3.888 3.976 3.888 3.922 3,100 +0.18(+4.87%)
Jun 27, 2022 3.920 3.920 3.740 3.740 3,970 -0.11(-2.86%)
Jun 24, 2022 3.730 3.850 3.698 3.850 10,300 +0.15(+4.05%)
Jun 23, 2022 3.700 3.700 3.700 3.700 691 -0.21(-5.32%)
Jun 22, 2022 3.940 3.980 3.848 3.908 4,775 -0.18(-4.45%)
Jun 21, 2022 4.020 4.340 4.015 4.090 5,230 +0.89(+27.81%)
Jun 17, 2022 3.617 3.617 3.200 3.200 9,219 -0.45(-12.30%)
Jun 16, 2022 3.678 3.681 3.470 3.649 13,280 -0.18(-4.58%)
Jun 15, 2022 3.850 3.940 3.670 3.824 13,100 -0.19(-4.65%)
Jun 14, 2022 4.020 4.040 3.970 4.010 8,300 +0.06(+1.52%)
Jun 13, 2022 3.972 4.030 3.780 3.950 11,596 -0.22(-5.28%)
Jun 10, 2022 4.170 4.170 4.150 4.170 600 -0.17(-3.92%)
Jun 09, 2022 4.390 4.410 4.310 4.340 2,125 -0.19(-4.19%)
Jun 08, 2022 4.800 4.800 4.493 4.530 2,955 -0.12(-2.58%)
Jun 07, 2022 4.300 4.650 4.300 4.650 22,603 +0.40(+9.41%)
Jun 06, 2022 4.120 4.288 4.120 4.250 4,987 +0.09(+2.29%)
Jun 03, 2022 4.240 4.270 4.155 4.155 8,882 -0.10(-2.46%)
Jun 02, 2022 4.000 4.280 4.000 4.260 13,622 +0.27(+6.83%)
Jun 01, 2022 4.060 4.060 3.988 3.988 1,430 -0.05(-1.17%)
May 31, 2022 4.000 4.035 4.000 4.035 400 -0.11(-2.63%)
May 26, 2022 4.144 0 +0.10(+2.58%)
May 25, 2022 4.140 4.140 4.040 4.040 2,000 +0.07(+1.76%)
May 24, 2022 3.919 3.970 3.890 3.970 7,275 +0.15(+3.93%)
May 20, 2022 3.820 50 -0.08(-2.05%)
May 19, 2022 3.880 3.900 3.880 3.900 2,010 +0.16(+4.28%)
May 18, 2022 3.898 3.938 3.700 3.740 15,836 -0.14(-3.61%)
May 17, 2022 3.565 3.940 3.565 3.880 96,832 +0.27(+7.48%)
May 16, 2022 3.500 3.717 3.480 3.610 32,450 +0.40(+12.46%)
May 13, 2022 3.210 3.210 3.210 3.210 300 +0.22(+7.36%)
May 12, 2022 3.166 3.166 2.960 2.990 16,762 -0.11(-3.55%)
May 11, 2022 3.230 3.230 3.080 3.100 9,550 +0.25(+8.77%)
May 10, 2022 2.970 3.066 2.837 2.850 24,600 -0.05(-1.72%)
May 09, 2022 2.991 3.188 2.900 2.900 33,065 -0.48(-14.20%)
May 06, 2022 3.223 3.380 3.223 3.380 1,999 +0.04(+1.20%)
May 05, 2022 3.380 3.380 3.269 3.340 11,200 -0.07(-2.05%)
May 04, 2022 3.210 3.450 3.210 3.410 36,764 +0.31(+10.00%)
May 03, 2022 3.070 3.100 3.070 3.100 4,760 +0.14(+4.73%)
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.