Source Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	13.51	13.51	13.51	13.51	-	-4.79%	120
Jul 2, 2026	14.36	14.36	13.71	14.19	14.19	1.87%	426,246
Jun 30, 2026	13.52	14.30	13.52	13.93	13.93	2.43%	6,446
Jun 29, 2026	13.85	14.21	13.52	13.60	13.60	-0.15%	7,760
Jun 26, 2026	13.50	14.11	13.50	13.62	13.62	-0.37%	3,320
Jun 25, 2026	13.21	13.89	13.21	13.67	13.67	1.41%	8,263
Jun 24, 2026	13.51	13.52	13.28	13.48	13.48	-0.30%	10,498
Jun 23, 2026	12.83	13.57	12.83	13.52	13.52	0.07%	17,200
Jun 22, 2026	13.45	13.85	13.38	13.51	13.51	0.07%	7,266
Jun 19, 2026	13.25	13.50	13.10	13.50	13.50	1.35%	2,802
Jun 18, 2026	13.74	13.80	13.25	13.32	13.32	-4.86%	16,406
Jun 17, 2026	13.64	14.00	13.64	14.00	14.00	4.09%	3,713
Jun 16, 2026	13.50	13.55	13.44	13.45	13.45	-0.22%	8,703
Jun 15, 2026	13.77	13.90	13.40	13.48	13.48	-2.11%	10,713
Jun 12, 2026	13.30	14.07	13.30	13.77	13.77	3.61%	19,861
Jun 11, 2026	13.82	13.82	13.26	13.29	13.29	-1.92%	19,128
Jun 10, 2026	14.12	14.25	13.53	13.55	13.55	-2.52%	9,283
Jun 9, 2026	14.47	14.47	13.90	13.90	13.90	-3.81%	8,055
Jun 8, 2026	15.08	15.08	14.45	14.45	14.45	-0.28%	8,971
Jun 5, 2026	14.90	14.90	14.01	14.49	14.49	-2.09%	518,770
Jun 4, 2026	14.51	14.90	14.37	14.80	14.80	1.23%	6,742
Jun 3, 2026	13.86	14.72	13.86	14.62	14.62	4.80%	15,471
Jun 2, 2026	13.53	14.18	13.53	13.95	13.95	2.35%	13,500
Jun 1, 2026	13.27	14.07	13.27	13.63	13.63	-0.07%	12,678
May 29, 2026	13.56	13.90	13.56	13.64	13.64	0.22%	9,726
May 28, 2026	13.53	14.01	13.53	13.61	13.61	-1.23%	10,570
May 27, 2026	14.48	14.62	13.66	13.78	13.78	-4.83%	24,543
May 26, 2026	15.19	15.35	14.48	14.48	14.48	-1.83%	13,232
May 25, 2026	14.66	15.38	14.66	14.75	14.75	-2.12%	3,200
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