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

Step Energy Services (OP: SNVVF )

3.075 -0.025 (-0.81%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 17, 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 (%)
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%)
May 02, 2022 3.020 3.030 2.926 2.960 5,135 -0.17(-5.43%)
Apr 29, 2022 3.138 3.138 3.120 3.130 2,000 +0.13(+4.33%)
Apr 28, 2022 2.994 3.000 2.958 3.000 5,525 -0.03(-1.13%)
Apr 27, 2022 2.960 3.034 2.930 3.034 700 +0.04(+1.36%)
Apr 26, 2022 3.080 3.080 2.994 2.994 1,300 -0.11(-3.44%)
Apr 25, 2022 3.070 3.165 2.850 3.100 23,845 -0.08(-2.52%)
Apr 22, 2022 3.259 3.261 3.108 3.180 20,340 -0.11(-3.34%)
Apr 21, 2022 3.350 3.505 3.253 3.290 35,100 +0.06(+1.86%)
Apr 20, 2022 3.046 3.250 3.010 3.230 5,532 +0.31(+10.52%)
Apr 19, 2022 2.915 2.923 2.915 2.923 400 -0.02(-0.59%)
Apr 18, 2022 2.820 2.960 2.820 2.940 70,079 +0.15(+5.21%)
Apr 14, 2022 2.668 2.820 2.668 2.794 1,953 +0.09(+3.49%)
Apr 13, 2022 2.700 2.700 2.700 2.700 1,580 -0.03(-1.10%)
Apr 12, 2022 2.800 2.810 2.700 2.730 41,190 +0.09(+3.41%)
Apr 11, 2022 2.540 2.670 2.480 2.640 30,847 +0.21(+8.64%)
Apr 08, 2022 2.422 2.430 2.422 2.430 10,000 +0.13(+5.50%)
Apr 07, 2022 2.312 2.312 2.282 2.303 10,115 -0.09(-3.68%)
Apr 06, 2022 2.391 2.391 2.391 2.391 100 -0.04(-1.60%)
Apr 05, 2022 2.520 2.520 2.430 2.430 2,625 +0.00(+0.00%)
Apr 04, 2022 2.510 2.510 2.430 2.430 4,070 +0.01(+0.41%)
Apr 01, 2022 2.434 2.450 2.400 2.420 11,814 +0.14(+6.14%)
Mar 31, 2022 2.280 2.280 2.280 2.280 800 +0.05(+2.24%)
Mar 29, 2022 2.230 0 +0.07(+3.24%)
Mar 28, 2022 2.160 2.160 2.160 2.160 300 +0.01(+0.48%)
Mar 25, 2022 2.210 2.210 2.150 2.150 1,700 -0.01(-0.48%)
Mar 23, 2022 2.160 50 +0.16(+8.00%)
Mar 22, 2022 1.950 2.027 1.950 2.000 19,200 +0.03(+1.53%)
Mar 21, 2022 1.946 1.990 1.940 1.970 10,025 +0.15(+8.24%)
Mar 18, 2022 1.810 1.826 1.810 1.820 26,000 +0.13(+7.69%)
Mar 17, 2022 1.702 1.702 1.690 1.690 4,603 +0.21(+14.19%)
Mar 15, 2022 1.480 0 -0.08(-5.22%)
Mar 14, 2022 1.580 1.590 1.560 1.562 5,850 -0.20(-11.28%)
Mar 10, 2022 1.760 0 -0.09(-4.86%)
Mar 08, 2022 1.850 0 +0.09(+5.11%)
Mar 07, 2022 1.700 1.793 1.700 1.760 6,200 +0.22(+14.29%)
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.