Serica Energy plc (SQZZF)
OTCMKTS · Delayed Price · Currency is USD
2.424
+0.074 (3.15%)
Aug 11, 2025, 1:49 PM EDT
Serica Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 3.15% | 1,400 |
| Aug 8, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 35 |
| Aug 7, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Aug 6, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Aug 5, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Aug 4, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Aug 1, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jul 31, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jul 30, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jul 29, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jul 28, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 5.38% | 800 |
| Jul 25, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Jul 24, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Jul 23, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Jul 22, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Jul 21, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Jul 18, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Jul 17, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Jul 16, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 2.29% | 1,000 |
| Jul 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 14, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1 |
| Jul 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 9, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 8, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.11% | 3,000 |
| Jul 7, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 3, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 2, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 1, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jun 30, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 4,467 |
| Jun 27, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jun 26, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jun 25, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.12 | - | - |
| Jun 24, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.12 | - | 20,000 |
| Jun 23, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.12 | - | 50 |
| Jun 20, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.12 | 2.27% | 162 |
| Jun 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.07 | 2.33% | 100 |
| Jun 17, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.03 | - | 15,000 |
| Jun 16, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.03 | 16.22% | 2,501 |
| Jun 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.74 | - | - |
| Jun 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.74 | - | - |
| Jun 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.74 | - | 1 |
| Jun 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.74 | - | - |
| Jun 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.74 | -2.63% | 100 |
| Jun 6, 2025 | 1.99 | 1.99 | 1.90 | 1.90 | 1.79 | 18.75% | 200 |
| Jun 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.51 | - | - |
| Jun 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.51 | - | 25,000 |
| Jun 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.51 | - | 25,000 |
| Jun 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.51 | - | 35,000 |
| May 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.51 | - | - |