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

Servicesrce Intl Inc (NQ: SREV )

1.500 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 20, 2022 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 (%)
Sep 30, 2014 3.290 3.310 3.220 3.230 664,388 -0.07(-2.12%)
Sep 29, 2014 3.250 3.330 3.245 3.300 581,468 -0.03(-0.90%)
Sep 26, 2014 3.270 3.340 3.170 3.330 1,068,637 +0.06(+1.83%)
Sep 25, 2014 3.410 3.420 3.260 3.270 712,742 -0.16(-4.66%)
Sep 24, 2014 3.350 3.440 3.310 3.430 425,600 +0.08(+2.39%)
Sep 23, 2014 3.420 3.500 3.350 3.350 606,584 -0.11(-3.18%)
Sep 22, 2014 3.560 3.570 3.270 3.460 1,147,843 -0.15(-4.16%)
Sep 19, 2014 3.720 3.760 3.515 3.610 1,275,972 -0.08(-2.17%)
Sep 18, 2014 3.730 3.780 3.650 3.690 524,307 -0.01(-0.27%)
Sep 17, 2014 3.750 3.870 3.660 3.700 733,522 -0.07(-1.86%)
Sep 16, 2014 3.970 3.978 3.740 3.770 1,763,200 -0.19(-4.80%)
Sep 15, 2014 4.030 4.050 3.930 3.960 874,076 -0.06(-1.49%)
Sep 12, 2014 4.050 4.080 3.960 4.020 728,962 -0.02(-0.50%)
Sep 11, 2014 4.010 4.060 3.980 4.040 595,411 +0.00(+0.00%)
Sep 10, 2014 4.000 4.060 3.950 4.040 1,246,100 +0.04(+1.00%)
Sep 09, 2014 4.010 4.080 3.920 4.000 649,086 -0.01(-0.25%)
Sep 08, 2014 3.960 4.020 3.930 4.010 5,962,621 +0.03(+0.75%)
Sep 05, 2014 4.030 4.090 3.920 3.980 2,188,597 -0.07(-1.73%)
Sep 04, 2014 4.330 4.340 4.000 4.050 1,898,336 -0.20(-4.71%)
Sep 03, 2014 4.030 4.279 3.971 4.250 5,514,019 +0.27(+6.78%)
Sep 02, 2014 3.840 4.000 3.765 3.980 1,036,386 +0.18(+4.74%)
Aug 29, 2014 3.850 3.800 3.800 3.800 901,400 -0.04(-1.04%)
Aug 28, 2014 3.800 3.960 3.750 3.840 2,722,064 +0.26(+7.26%)
Aug 27, 2014 3.670 3.680 3.600 3.580 598,231 -0.10(-2.72%)
Aug 26, 2014 3.510 3.700 3.490 3.680 1,418,714 +0.17(+4.84%)
Aug 25, 2014 3.520 3.580 3.510 3.510 548,672 +0.01(+0.29%)
Aug 22, 2014 3.610 3.610 3.440 3.500 962,725 -0.11(-3.05%)
Aug 21, 2014 3.320 3.625 3.221 3.610 5,317,919 +0.27(+8.08%)
Aug 20, 2014 3.450 3.450 3.330 3.340 692,563 -0.12(-3.47%)
Aug 19, 2014 3.410 3.520 3.410 3.460 738,817 -0.05(-1.42%)
Aug 18, 2014 3.500 3.540 3.475 3.510 1,203,734 +0.10(+2.93%)
Aug 15, 2014 3.540 3.540 3.400 3.410 473,546 -0.08(-2.29%)
Aug 14, 2014 3.460 3.520 3.450 3.490 577,248 +0.03(+0.87%)
Aug 13, 2014 3.440 3.470 3.390 3.460 765,902 +0.02(+0.58%)
Aug 12, 2014 3.500 3.570 3.400 3.440 479,744 -0.10(-2.82%)
Aug 11, 2014 3.500 3.630 3.500 3.540 698,887 +0.08(+2.31%)
Aug 08, 2014 3.410 3.520 3.380 3.460 561,313 +0.04(+1.17%)
Aug 07, 2014 3.310 3.430 3.290 3.420 2,073,331 +0.12(+3.64%)
Aug 06, 2014 3.300 3.380 3.280 3.300 1,973,306 -0.01(-0.30%)
Aug 05, 2014 3.360 3.385 3.300 3.310 1,365,570 -0.06(-1.78%)
Aug 04, 2014 3.380 3.460 3.280 3.370 2,167,882 -0.02(-0.59%)
Aug 01, 2014 3.710 3.710 3.160 3.390 8,700,480 -1.04(-23.48%)
Jul 31, 2014 4.430 4.510 4.320 4.430 1,010,000 -0.10(-2.21%)
Jul 30, 2014 4.440 4.540 4.310 4.530 1,156,358 +0.14(+3.19%)
Jul 29, 2014 4.360 4.450 4.220 4.390 1,238,175 +0.06(+1.39%)
Jul 28, 2014 4.420 4.450 4.255 4.330 1,197,356 -0.07(-1.59%)
Jul 25, 2014 4.430 4.510 4.390 4.400 801,427 -0.10(-2.22%)
Jul 24, 2014 4.510 4.570 4.450 4.500 702,297 +0.06(+1.35%)
Jul 23, 2014 4.540 4.640 4.430 4.440 504,235 -0.08(-1.77%)
Jul 22, 2014 4.480 4.540 4.390 4.520 596,173 +0.08(+1.80%)
Jul 21, 2014 4.570 4.680 4.390 4.440 1,015,705 -0.19(-4.10%)
Jul 18, 2014 4.500 4.750 4.490 4.630 664,196 +0.12(+2.66%)
Jul 17, 2014 4.570 4.650 4.500 4.510 443,461 -0.12(-2.59%)
Jul 16, 2014 4.700 4.770 4.590 4.630 404,843 -0.05(-1.07%)
Jul 15, 2014 4.780 4.810 4.620 4.680 522,906 -0.13(-2.70%)
Jul 14, 2014 4.840 4.875 4.750 4.810 448,038 +0.04(+0.84%)
Jul 11, 2014 4.820 4.850 4.680 4.770 624,664 -0.08(-1.65%)
Jul 10, 2014 4.810 4.980 4.750 4.850 1,225,658 -0.17(-3.39%)
Jul 09, 2014 5.160 5.205 4.990 5.020 637,862 -0.09(-1.76%)
Jul 08, 2014 5.330 5.370 4.960 5.110 2,223,406 -0.21(-3.95%)
Jul 07, 2014 5.610 5.610 5.280 5.320 960,096 -0.33(-5.84%)
Jul 03, 2014 5.600 5.650 5.650 5.650 611,800 +0.12(+2.17%)
Jul 02, 2014 5.700 5.780 5.520 5.530 513,035 -0.14(-2.47%)
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.