Source Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.25	15.34	14.81	15.07	15.07	0.74%	6,050
May 21, 2026	15.53	15.53	14.58	14.96	14.96	1.22%	27,719
May 20, 2026	14.50	15.08	14.42	14.78	14.78	1.51%	19,123
May 19, 2026	14.39	15.05	14.39	14.56	14.56	-1.56%	3,302
May 15, 2026	14.96	15.11	14.75	14.79	14.79	-0.20%	9,716
May 14, 2026	14.52	15.20	14.52	14.82	14.82	0.47%	9,264
May 13, 2026	14.81	15.16	14.75	14.75	14.75	-1.73%	15,964
May 12, 2026	15.25	15.56	14.67	15.01	15.01	-1.44%	26,557
May 11, 2026	15.10	15.42	14.95	15.23	15.23	1.33%	18,012
May 8, 2026	16.67	16.67	14.68	15.03	15.03	-9.18%	77,173
May 7, 2026	16.52	16.76	16.33	16.55	16.55	-2.04%	10,132
May 6, 2026	17.43	17.52	16.81	16.90	16.90	-3.84%	23,108
May 5, 2026	17.47	18.00	17.47	17.57	17.57	-1.29%	13,011
May 4, 2026	17.17	18.74	17.17	17.80	17.80	1.08%	76,506
May 1, 2026	17.95	18.03	17.14	17.61	17.61	-1.23%	20,607
Apr 30, 2026	18.31	18.43	17.73	17.83	17.83	-2.46%	15,564
Apr 29, 2026	17.02	18.65	17.02	18.28	18.28	9.99%	57,275
Apr 28, 2026	16.95	17.16	16.62	16.62	16.62	-0.89%	107,417
Apr 27, 2026	16.49	16.99	16.16	16.77	16.77	3.26%	7,668
Apr 24, 2026	16.15	16.24	15.87	16.24	16.24	-1.34%	2,577
Apr 23, 2026	15.59	16.46	15.59	16.46	16.46	4.64%	15,119
Apr 22, 2026	15.60	15.80	15.43	15.73	15.73	2.95%	14,551
Apr 21, 2026	15.01	15.59	15.01	15.28	15.28	-0.78%	5,757
Apr 20, 2026	15.98	15.98	15.21	15.40	15.40	1.18%	4,990
Apr 17, 2026	15.29	15.32	14.78	15.22	15.22	0.53%	12,833
Apr 16, 2026	15.37	15.37	14.98	15.14	15.14	0.33%	8,867
Apr 15, 2026	14.85	15.66	14.85	15.09	15.09	1.75%	17,869
Apr 14, 2026	15.01	15.03	14.70	14.83	14.83	-0.13%	4,764
Apr 13, 2026	14.89	15.04	14.76	14.85	14.85	1.57%	4,555
Apr 10, 2026	14.65	14.87	14.51	14.62	14.62	0.41%	3,360
Apr 9, 2026	14.59	14.91	14.45	14.56	14.56	-0.61%	24,652
Apr 8, 2026	15.04	15.04	14.49	14.65	14.65	0.55%	3,805
Apr 7, 2026	14.85	14.85	14.29	14.57	14.57	-2.02%	22,249
Apr 6, 2026	14.80	15.27	14.80	14.87	14.87	0.81%	152,565
Apr 2, 2026	14.60	14.92	14.60	14.75	14.75	2.08%	11,216
Apr 1, 2026	15.04	15.04	13.92	14.45	14.45	-2.76%	16,116
Mar 31, 2026	14.05	15.32	14.05	14.86	14.86	-0.07%	10,541
Mar 30, 2026	15.02	15.25	14.75	14.87	14.87	-0.87%	59,881
Mar 27, 2026	15.09	15.30	14.94	15.00	15.00	-0.86%	41,492
Mar 26, 2026	15.25	15.42	15.12	15.13	15.13	-1.37%	27,051
Mar 25, 2026	15.31	15.61	15.15	15.34	15.34	-0.20%	17,727
Mar 24, 2026	15.72	15.89	15.18	15.37	15.37	-2.47%	17,244
Mar 23, 2026	15.80	15.91	15.33	15.76	15.76	-1.75%	52,099
Mar 20, 2026	16.21	16.21	15.75	16.04	16.04	-2.73%	18,607
Mar 19, 2026	16.12	16.50	16.11	16.49	16.49	-0.06%	15,039
Mar 18, 2026	16.30	16.50	15.96	16.50	16.50	0.30%	22,061
Mar 17, 2026	16.24	16.45	15.93	16.45	16.45	0.73%	23,672
Mar 16, 2026	15.76	16.50	15.75	16.33	16.33	3.62%	32,079
Mar 13, 2026	16.30	16.30	15.75	15.76	15.76	-4.08%	34,807
Mar 12, 2026	16.00	16.75	15.75	16.43	16.43	6.07%	50,226