Register for streaming realtime charts, analysis tools, and prices.
SRCE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 51.65 | -1.07 | -2.03% | 52.75 | 52.915 | 51.60 | 50,493 |
| May 17 2024 | 52.72 | 0.04 | 0.08% | 52.96 | 53.362 | 52.57 | 35,972 |
| May 16 2024 | 52.68 | 0.12 | 0.23% | 52.34 | 52.97 | 52.23 | 34,433 |
| May 15 2024 | 52.56 | 0.36 | 0.69% | 52.76 | 53.00 | 52.41 | 38,801 |
| May 14 2024 | 52.20 | 0.33 | 0.64% | 52.34 | 52.56 | 52.0525 | 35,976 |
| May 13 2024 | 51.87 | -0.53 | -1.01% | 52.74 | 52.9187 | 51.86 | 52,524 |
| May 10 2024 | 52.40 | 0.16 | 0.31% | 52.42 | 52.63 | 51.64 | 40,504 |
| May 09 2024 | 52.24 | 0.74 | 1.44% | 51.62 | 52.54 | 51.24 | 47,628 |
| May 08 2024 | 51.50 | 0.13 | 0.25% | 50.95 | 51.80 | 50.92 | 38,623 |
| May 07 2024 | 51.37 | -0.33 | -0.64% | 51.76 | 52.24 | 51.35 | 37,092 |
| May 06 2024 | 51.70 | 0.25 | 0.49% | 51.88 | 52.32 | 51.66 | 47,478 |
| May 03 2024 | 51.45 | -0.19 | -0.37% | 52.05 | 52.05 | 51.29 | 43,792 |
| May 02 2024 | 51.64 | 1.04 | 2.06% | 50.79 | 51.77 | 50.76 | 42,096 |
| May 01 2024 | 50.60 | 1.00 | 2.02% | 49.60 | 51.21 | 49.60 | 35,843 |
| Apr 30 2024 | 49.60 | -0.60 | -1.20% | 50.00 | 50.00 | 49.16 | 71,420 |
| Apr 29 2024 | 50.20 | 0.88 | 1.78% | 49.85 | 50.93 | 49.825 | 61,060 |
| Apr 26 2024 | 49.32 | -1.82 | -3.56% | 50.93 | 51.2014 | 48.91 | 87,044 |
| Apr 25 2024 | 51.14 | 0.18 | 0.35% | 51.54 | 51.54 | 50.28 | 65,701 |
| Apr 24 2024 | 50.96 | 0.19 | 0.37% | 50.58 | 50.99 | 50.22 | 41,535 |
| Apr 23 2024 | 50.77 | 0.62 | 1.24% | 50.01 | 51.285 | 50.01 | 42,159 |
| Apr 22 2024 | 50.15 | 0.14 | 0.28% | 49.81 | 50.625 | 49.81 | 44,401 |
| Apr 19 2024 | 50.01 | 2.05 | 4.27% | 47.82 | 50.06 | 47.62 | 106,970 |
| Apr 18 2024 | 47.96 | 0.20 | 0.42% | 47.71 | 48.355 | 47.30 | 55,418 |
| Apr 17 2024 | 47.76 | -0.18 | -0.38% | 48.25 | 48.60 | 47.66 | 49,073 |
| Apr 16 2024 | 47.94 | -0.63 | -1.30% | 48.24 | 48.43 | 47.7973 | 48,421 |
| Apr 15 2024 | 48.57 | 0.28 | 0.58% | 48.66 | 48.97 | 48.00 | 57,829 |
| Apr 12 2024 | 48.29 | -0.15 | -0.31% | 47.98 | 48.51 | 47.94 | 96,803 |
| Apr 11 2024 | 48.44 | -0.23 | -0.47% | 49.12 | 49.17 | 48.0871 | 89,043 |
| Apr 10 2024 | 48.67 | -2.43 | -4.76% | 49.98 | 49.98 | 48.13 | 76,707 |
| Apr 09 2024 | 51.10 | 0.22 | 0.43% | 51.09 | 51.21 | 50.82 | 25,425 |
| Apr 08 2024 | 50.88 | 0.55 | 1.09% | 50.44 | 51.05 | 50.44 | 36,443 |
| Apr 05 2024 | 50.33 | -0.08 | -0.16% | 50.19 | 50.61 | 50.12 | 31,361 |
| Apr 04 2024 | 50.41 | 0.39 | 0.78% | 50.44 | 51.24 | 50.34 | 42,797 |
| Apr 03 2024 | 50.02 | -0.18 | -0.36% | 50.00 | 50.40 | 49.76 | 41,676 |
| Apr 02 2024 | 50.20 | -1.24 | -2.41% | 50.86 | 51.295 | 50.01 | 65,353 |
| Apr 01 2024 | 51.44 | -0.98 | -1.87% | 52.37 | 52.92 | 51.11 | 48,141 |
| Mar 28 2024 | 52.42 | 0.76 | 1.47% | 51.44 | 52.60 | 51.36 | 113,371 |
| Mar 27 2024 | 51.66 | 1.43 | 2.85% | 50.14 | 51.66 | 50.14 | 53,076 |
| Mar 26 2024 | 50.23 | 0.45 | 0.90% | 50.05 | 50.37 | 49.625 | 54,495 |
| Mar 25 2024 | 49.78 | -0.47 | -0.94% | 50.16 | 50.74 | 49.64 | 40,069 |
| Mar 22 2024 | 50.25 | -0.56 | -1.10% | 51.02 | 51.02 | 50.09 | 28,755 |
| Mar 21 2024 | 50.81 | 0.01 | 0.02% | 51.05 | 51.16 | 50.4074 | 51,866 |
| Mar 20 2024 | 50.80 | 2.06 | 4.23% | 48.94 | 51.24 | 48.76 | 69,246 |
| Mar 19 2024 | 48.74 | 0.05 | 0.10% | 48.84 | 49.51 | 48.32 | 71,878 |
| Mar 18 2024 | 48.69 | -1.04 | -2.09% | 49.58 | 49.83 | 48.36 | 100,484 |
| Mar 15 2024 | 49.73 | 0.33 | 0.67% | 49.21 | 50.51 | 49.21 | 276,416 |
| Mar 14 2024 | 49.40 | -1.40 | -2.76% | 50.82 | 50.82 | 49.21 | 88,072 |
| Mar 13 2024 | 50.80 | -0.34 | -0.66% | 51.00 | 52.19 | 50.61 | 66,374 |
| Mar 12 2024 | 51.14 | -0.64 | -1.24% | 51.62 | 51.87 | 50.59 | 47,591 |
| Mar 11 2024 | 51.78 | 0.32 | 0.62% | 51.50 | 52.67 | 51.33 | 49,265 |
| Mar 08 2024 | 51.46 | -0.38 | -0.73% | 51.94 | 52.44 | 51.45 | 66,594 |
| Mar 07 2024 | 51.84 | 0.21 | 0.41% | 52.07 | 52.61 | 51.62 | 51,926 |
| Mar 06 2024 | 51.63 | -0.06 | -0.12% | 51.83 | 52.41 | 50.80 | 76,160 |
| Mar 05 2024 | 51.69 | 0.45 | 0.88% | 51.11 | 52.51 | 51.11 | 64,287 |
| Mar 04 2024 | 51.24 | 2.63 | 5.41% | 48.99 | 51.65 | 48.99 | 94,438 |
| Mar 01 2024 | 48.61 | -1.17 | -2.35% | 49.49 | 49.49 | 48.33 | 78,926 |
| Feb 29 2024 | 49.78 | 0.79 | 1.61% | 49.77 | 50.445 | 49.15 | 45,277 |
| Feb 28 2024 | 48.99 | -0.43 | -0.87% | 49.13 | 49.4364 | 48.79 | 43,580 |
| Feb 27 2024 | 49.42 | -0.31 | -0.62% | 49.92 | 50.45 | 49.11 | 43,378 |
| Feb 26 2024 | 49.73 | 0.02 | 0.04% | 49.60 | 49.95 | 49.09 | 66,342 |
| Feb 23 2024 | 49.71 | -0.33 | -0.66% | 49.90 | 50.44 | 49.71 | 38,699 |
| Feb 22 2024 | 50.04 | -0.27 | -0.54% | 50.13 | 50.38 | 49.65 | 50,294 |
| Feb 21 2024 | 50.31 | -0.10 | -0.20% | 50.40 | 50.56 | 50.00 | 32,673 |
