STEP Energy Services Ltd. (SNVVF)
OTCMKTS
· Delayed Price · Currency is USD
2.790
+0.080 (2.95%)
May 9, 2025, 1:51 PM EDT
STEP Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| May 9, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 2.95% | 200 |
| May 8, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | 36 |
| May 7, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| May 6, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| May 5, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 7.54% | 35,402 |
| May 2, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 1,600 |
| May 1, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Apr 30, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 500 |
| Apr 29, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Apr 28, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 100 |
| Apr 25, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Apr 24, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Apr 23, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 2,200 |
| Apr 22, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Apr 21, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 140 |
| Apr 17, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 40 |
| Apr 16, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Apr 15, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Apr 14, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 1,100 |
| Apr 11, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.95% | 427 |
| Apr 10, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Apr 9, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 1,200 |
| Apr 8, 2025 | 2.71 | 2.71 | 2.57 | 2.57 | 2.57 | -3.93% | 1,100 |
| Apr 7, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 3,500 |
| Apr 4, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -10.83% | 6,479 |
| Apr 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,900 |
| Apr 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,500 |
| Apr 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,700 |
| Mar 31, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.53% | 500 |
| Mar 28, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Mar 27, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Mar 26, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 700 |
| Mar 25, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 900 |
| Mar 24, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 2,300 |
| Mar 21, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 3,100 |
| Mar 20, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Mar 19, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 700 |
| Mar 18, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Mar 17, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 300 |
| Mar 14, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Mar 13, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 1,800 |
| Mar 12, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 800 |
| Mar 11, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 1,300 |
| Mar 10, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 1,200 |
| Mar 7, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Mar 6, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 31 |
| Mar 5, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Mar 4, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -9.18% | 200 |
| Mar 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |