NXG Cushing Midstream Energy Fund (SRV)
NYSE: SRV · Real-Time Price · USD
44.07
-0.05 (-0.11%)
At close: Mar 28, 2025, 4:00 PM
44.10
+0.03 (0.07%)
After-hours: Mar 28, 2025, 8:00 PM EDT
SRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.22 | 44.54 | 43.59 | 44.07 | 44.07 | -0.11% | 19,487 |
| Mar 27, 2025 | 44.77 | 45.01 | 44.00 | 44.12 | 44.12 | -1.45% | 20,883 |
| Mar 26, 2025 | 44.78 | 45.15 | 44.77 | 44.77 | 44.77 | -0.16% | 25,300 |
| Mar 25, 2025 | 45.08 | 45.10 | 44.37 | 44.84 | 44.84 | 0.76% | 18,906 |
| Mar 24, 2025 | 44.20 | 45.08 | 43.86 | 44.50 | 44.50 | 1.18% | 36,196 |
| Mar 21, 2025 | 43.88 | 44.31 | 43.56 | 43.98 | 43.98 | 0.05% | 23,844 |
| Mar 20, 2025 | 43.89 | 43.96 | 43.56 | 43.96 | 43.96 | 0.92% | 30,943 |
| Mar 19, 2025 | 43.39 | 43.90 | 43.39 | 43.56 | 43.56 | 0.35% | 23,829 |
| Mar 18, 2025 | 43.71 | 44.06 | 43.24 | 43.41 | 43.41 | -0.96% | 35,883 |
| Mar 17, 2025 | 43.67 | 44.29 | 43.37 | 43.83 | 43.83 | 0.78% | 39,958 |
| Mar 14, 2025 | 42.84 | 43.79 | 42.82 | 43.49 | 43.05 | 1.02% | 50,434 |
| Mar 13, 2025 | 43.67 | 43.67 | 42.80 | 43.05 | 42.61 | -0.99% | 29,135 |
| Mar 12, 2025 | 42.76 | 43.62 | 42.57 | 43.48 | 43.04 | 2.47% | 32,940 |
| Mar 11, 2025 | 42.80 | 42.98 | 41.87 | 42.43 | 42.00 | -0.40% | 51,154 |
| Mar 10, 2025 | 42.12 | 42.89 | 41.51 | 42.60 | 42.17 | 1.79% | 63,075 |
| Mar 7, 2025 | 41.40 | 41.94 | 40.28 | 41.85 | 41.43 | 1.14% | 77,582 |
| Mar 6, 2025 | 42.71 | 42.76 | 41.31 | 41.38 | 40.96 | -2.93% | 53,728 |
| Mar 5, 2025 | 43.50 | 43.66 | 42.20 | 42.63 | 42.20 | -1.82% | 63,726 |
| Mar 4, 2025 | 44.18 | 44.32 | 42.52 | 43.42 | 42.98 | -2.36% | 54,741 |
| Mar 3, 2025 | 44.67 | 45.18 | 44.08 | 44.47 | 44.02 | -0.45% | 47,766 |
| Feb 28, 2025 | 44.31 | 45.08 | 43.51 | 44.67 | 44.22 | 1.64% | 21,983 |
| Feb 27, 2025 | 45.22 | 45.22 | 43.74 | 43.95 | 43.50 | -0.18% | 23,879 |
| Feb 26, 2025 | 43.70 | 44.98 | 43.70 | 44.03 | 43.58 | 0.76% | 36,916 |
| Feb 25, 2025 | 44.67 | 44.67 | 43.00 | 43.70 | 43.26 | -2.17% | 36,695 |
| Feb 24, 2025 | 45.60 | 45.80 | 44.09 | 44.67 | 44.22 | -2.57% | 51,926 |
| Feb 21, 2025 | 46.18 | 46.90 | 45.75 | 45.85 | 45.38 | -0.71% | 20,301 |
| Feb 20, 2025 | 46.81 | 46.93 | 45.81 | 46.18 | 45.71 | -1.28% | 30,112 |
| Feb 19, 2025 | 47.08 | 47.32 | 46.75 | 46.78 | 46.31 | -0.30% | 32,122 |
| Feb 18, 2025 | 47.75 | 47.80 | 46.58 | 46.92 | 46.44 | -1.08% | 23,359 |
| Feb 14, 2025 | 47.00 | 47.96 | 46.81 | 47.43 | 46.50 | 0.94% | 25,420 |
| Feb 13, 2025 | 47.14 | 47.23 | 46.40 | 46.99 | 46.07 | 1.03% | 35,568 |
| Feb 12, 2025 | 46.78 | 47.04 | 46.25 | 46.51 | 45.60 | -0.47% | 20,584 |
| Feb 11, 2025 | 46.57 | 46.95 | 46.57 | 46.73 | 45.82 | 0.46% | 22,748 |
| Feb 10, 2025 | 46.27 | 46.81 | 46.06 | 46.52 | 45.61 | 0.38% | 28,442 |
| Feb 7, 2025 | 46.65 | 47.91 | 46.09 | 46.34 | 45.43 | -0.69% | 30,851 |
| Feb 6, 2025 | 47.01 | 47.01 | 46.43 | 46.66 | 45.75 | 0.24% | 23,191 |
| Feb 5, 2025 | 46.33 | 47.15 | 46.20 | 46.55 | 45.64 | 0.76% | 24,177 |
| Feb 4, 2025 | 46.22 | 46.94 | 46.04 | 46.20 | 45.30 | 0.98% | 28,205 |
| Feb 3, 2025 | 44.82 | 45.75 | 44.70 | 45.75 | 44.86 | 0.07% | 47,738 |
| Jan 31, 2025 | 46.29 | 46.49 | 45.66 | 45.72 | 44.83 | -0.26% | 28,045 |
| Jan 30, 2025 | 44.91 | 46.34 | 44.91 | 45.84 | 44.94 | 1.64% | 23,092 |
| Jan 29, 2025 | 44.70 | 45.66 | 44.70 | 45.10 | 44.22 | 0.89% | 30,460 |
| Jan 28, 2025 | 46.74 | 46.99 | 43.74 | 44.70 | 43.83 | -4.32% | 71,060 |
| Jan 27, 2025 | 49.18 | 49.43 | 46.65 | 46.72 | 45.81 | -4.50% | 49,452 |
| Jan 24, 2025 | 48.95 | 49.76 | 48.81 | 48.92 | 47.96 | 0.08% | 32,995 |
| Jan 23, 2025 | 49.44 | 49.70 | 48.65 | 48.88 | 47.92 | -1.47% | 34,453 |
| Jan 22, 2025 | 49.50 | 50.61 | 49.26 | 49.61 | 48.64 | 0.22% | 33,165 |
| Jan 21, 2025 | 49.93 | 49.93 | 49.16 | 49.50 | 48.53 | 1.16% | 52,152 |
| Jan 17, 2025 | 48.09 | 49.18 | 47.84 | 48.93 | 47.97 | 1.75% | 57,965 |
| Jan 16, 2025 | 47.90 | 48.31 | 47.35 | 48.09 | 47.15 | 0.08% | 31,258 |