Source Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	16.30	16.30	15.45	15.55	15.55	-4.13%	13,750
Jan 16, 2025	15.39	16.31	15.34	16.22	16.22	5.81%	31,513
Jan 15, 2025	14.90	15.50	14.32	15.33	15.33	5.87%	48,500
Jan 14, 2025	13.74	14.61	13.74	14.48	14.48	3.35%	36,200
Jan 13, 2025	14.15	14.50	13.90	14.01	14.01	-1.55%	25,128
Jan 10, 2025	15.75	15.75	14.10	14.23	14.23	-5.76%	30,500
Jan 9, 2025	15.40	15.40	15.06	15.10	15.10	1.14%	5,900
Jan 8, 2025	15.86	15.86	14.52	14.93	14.93	-2.48%	13,140
Jan 7, 2025	15.69	15.69	15.25	15.31	15.31	-0.65%	18,809
Jan 6, 2025	16.03	16.03	15.26	15.41	15.41	-2.47%	31,109
Jan 3, 2025	16.60	16.69	15.77	15.80	15.80	-2.65%	9,800
Jan 2, 2025	16.44	16.75	16.13	16.23	16.23	-0.06%	15,531
Dec 31, 2024	16.09	16.25	15.90	16.24	16.24	3.24%	3,404
Dec 30, 2024	15.30	15.88	15.25	15.73	15.73	2.74%	9,300
Dec 27, 2024	15.98	15.98	15.25	15.31	15.31	0.39%	8,300
Dec 24, 2024	15.32	15.52	15.23	15.25	15.25	-0.46%	2,700
Dec 23, 2024	15.00	16.03	14.89	15.32	15.32	-1.67%	29,339
Dec 20, 2024	15.22	15.94	15.20	15.58	15.58	1.30%	25,233
Dec 19, 2024	15.03	15.69	15.03	15.38	15.38	1.05%	7,141
Dec 18, 2024	16.11	16.44	15.10	15.22	15.22	-5.99%	23,541
Dec 17, 2024	16.56	16.56	15.78	16.19	16.19	-4.60%	19,800
Dec 16, 2024	16.81	17.23	16.54	16.97	16.97	1.07%	12,700
Dec 13, 2024	17.40	17.40	16.65	16.79	16.79	-3.56%	10,900
Dec 12, 2024	17.30	17.75	17.30	17.41	17.41	-1.80%	6,500
Dec 11, 2024	17.42	17.73	17.16	17.73	17.73	4.54%	29,913
Dec 10, 2024	17.20	17.57	16.95	16.96	16.96	-2.02%	21,243
Dec 9, 2024	16.55	17.81	16.55	17.31	17.31	5.48%	34,019
Dec 6, 2024	16.83	16.83	16.40	16.41	16.41	-1.20%	17,614
Dec 5, 2024	17.08	17.09	16.61	16.61	16.61	-2.81%	11,400
Dec 4, 2024	16.85	17.22	16.76	17.09	17.09	2.52%	21,144
Dec 3, 2024	16.13	16.67	16.06	16.67	16.67	2.52%	22,618
Dec 2, 2024	16.70	16.70	16.17	16.26	16.26	-1.75%	19,600
Nov 29, 2024	16.22	17.22	16.22	16.55	16.55	0.30%	10,100
Nov 28, 2024	16.08	16.98	16.08	16.50	16.50	-2.94%	10,309
Nov 27, 2024	15.80	17.00	15.80	17.00	17.00	6.85%	33,700
Nov 26, 2024	16.54	16.75	15.91	15.91	15.91	-5.75%	25,227
Nov 25, 2024	17.50	17.50	16.65	16.88	16.88	-4.15%	26,433
Nov 22, 2024	17.52	17.70	17.22	17.61	17.61	-1.34%	18,000
Nov 21, 2024	17.94	18.10	17.48	17.85	17.85	-1.27%	46,300
Nov 20, 2024	16.48	18.08	16.48	18.08	18.08	10.24%	22,300
Nov 19, 2024	16.76	17.26	16.38	16.40	16.40	-3.53%	34,744
Nov 18, 2024	16.74	17.50	16.67	17.00	17.00	1.01%	53,233
Nov 15, 2024	15.64	16.83	15.63	16.83	16.83	7.82%	30,534
Nov 14, 2024	15.44	15.64	14.79	15.61	15.61	2.43%	38,100
Nov 13, 2024	15.09	15.50	14.78	15.24	15.24	-1.23%	16,823
Nov 12, 2024	14.47	15.54	14.42	15.43	15.43	5.98%	227,400
Nov 11, 2024	14.68	14.88	14.32	14.56	14.56	-0.82%	21,000
Nov 8, 2024	14.85	15.03	14.42	14.68	14.68	-2.13%	117,400
Nov 7, 2024	14.55	15.47	14.15	15.00	15.00	6.01%	103,100
Nov 6, 2024	13.91	14.20	13.91	14.15	14.15	1.07%	14,300
Nov 5, 2024	13.60	14.05	13.60	14.00	14.00	2.87%	32,900
Nov 4, 2024	13.44	13.90	13.33	13.61	13.61	1.95%	46,700
Nov 1, 2024	12.80	13.35	12.77	13.35	13.35	6.54%	35,806
Oct 31, 2024	12.71	12.96	12.37	12.53	12.53	-1.10%	10,325
Oct 30, 2024	12.31	12.78	12.31	12.67	12.67	3.68%	15,229
Oct 29, 2024	12.89	12.89	12.01	12.22	12.22	-4.23%	19,249
Oct 28, 2024	12.84	12.87	12.55	12.76	12.76	0.08%	46,601
Oct 25, 2024	12.98	13.30	12.72	12.75	12.75	-1.62%	63,600
Oct 24, 2024	11.91	13.14	11.91	12.96	12.96	9.00%	48,800
Oct 23, 2024	11.72	12.03	11.68	11.89	11.89	0.68%	22,100
Oct 22, 2024	11.70	12.30	11.70	11.81	11.81	0.34%	28,442
Oct 21, 2024	11.52	12.04	11.50	11.77	11.77	1.99%	23,200
Oct 18, 2024	11.35	11.85	11.34	11.54	11.54	2.12%	21,800
Oct 17, 2024	11.71	11.74	11.10	11.30	11.30	-3.58%	36,200
Oct 16, 2024	11.75	11.85	11.61	11.72	11.72	0.09%	11,828
Oct 15, 2024	12.15	12.20	11.66	11.71	11.71	-3.54%	192,500
Oct 11, 2024	11.90	12.34	11.73	12.14	12.14	1.85%	27,138
Oct 10, 2024	11.71	12.14	11.68	11.92	11.92	1.88%	13,103
Oct 9, 2024	11.36	11.87	11.35	11.70	11.70	1.65%	7,900
Oct 8, 2024	11.62	11.73	11.49	11.51	11.51	-3.11%	45,500
Oct 7, 2024	11.90	12.14	11.73	11.88	11.88	-0.08%	16,300
Oct 4, 2024	12.54	12.54	11.78	11.89	11.89	-4.11%	39,023
Oct 3, 2024	11.71	12.44	11.68	12.40	12.40	6.99%	14,100
Oct 2, 2024	12.37	12.38	11.50	11.59	11.59	-2.69%	24,800
Oct 1, 2024	11.48	12.09	11.48	11.91	11.91	4.47%	17,621
Sep 30, 2024	11.23	11.44	11.23	11.40	11.40	1.15%	7,826
Sep 27, 2024	11.22	11.45	11.22	11.27	11.27	-0.70%	3,000
Sep 26, 2024	11.52	11.54	11.22	11.35	11.35	-1.73%	21,825
Sep 25, 2024	11.40	11.69	11.40	11.55	11.55	1.40%	5,800
Sep 24, 2024	11.45	11.70	11.36	11.39	11.39	-1.47%	19,200
Sep 23, 2024	11.68	11.68	11.33	11.56	11.56	-1.20%	7,800
Sep 20, 2024	11.51	11.70	11.40	11.70	11.70	-1.27%	35,800
Sep 19, 2024	11.47	11.95	11.47	11.85	11.85	2.60%	24,300
Sep 18, 2024	11.42	11.75	11.31	11.55	11.55	-0.86%	14,400
Sep 17, 2024	11.75	11.88	11.51	11.65	11.65	-0.60%	14,400
Sep 16, 2024	11.63	11.75	11.51	11.72	11.72	0.86%	19,326
Sep 13, 2024	12.00	12.00	11.41	11.62	11.62	-1.69%	9,937
Sep 12, 2024	11.83	12.27	11.80	11.82	11.82	0.77%	20,343
Sep 11, 2024	11.72	11.80	11.30	11.73	11.73	-1.10%	11,900
Sep 10, 2024	11.92	11.92	10.94	11.86	11.86	0.68%	65,634
Sep 9, 2024	11.66	12.24	11.62	11.78	11.78	0.60%	17,501
Sep 6, 2024	12.43	12.43	11.61	11.71	11.71	-3.46%	20,800
Sep 5, 2024	12.54	12.76	12.05	12.13	12.13	-2.96%	28,600
Sep 4, 2024	12.40	12.76	12.40	12.50	12.50	0.32%	18,506
Sep 3, 2024	13.34	13.34	12.45	12.46	12.46	-5.96%	21,537
Aug 30, 2024	13.20	13.40	13.07	13.25	13.25	-0.90%	36,500
Aug 29, 2024	13.40	13.64	13.20	13.37	13.37	0.53%	41,706
Aug 28, 2024	13.32	13.35	13.00	13.30	13.30	-0.75%	21,500
Aug 27, 2024	13.50	13.50	13.23	13.40	13.40	-0.74%	14,528
Aug 26, 2024	13.13	13.56	13.13	13.50	13.50	3.05%	22,500