Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022				1.710	0	+0.01(+0.59%)
Aug 30, 2022	1.700	1.720	1.700	1.700	25,700	+0.00(+0.00%)
Aug 29, 2022	1.730	1.820	1.680	1.700	58,532	+0.00(+0.00%)
Aug 26, 2022	1.660	1.700	1.660	1.700	200	+0.02(+1.19%)
Aug 25, 2022	1.600	1.680	1.600	1.680	4,008	+0.08(+5.00%)
Aug 24, 2022	1.690	1.780	1.600	1.600	43,800	-0.10(-5.88%)
Aug 23, 2022	1.680	1.700	1.680	1.700	12,150	+0.07(+4.29%)
Aug 22, 2022	1.630	1.630	1.630	1.630	196	+0.00(+0.00%)
Aug 19, 2022	1.630	1.630	1.630	1.630	100	-0.02(-1.21%)
Aug 18, 2022	1.650	1.650	1.650	1.650	174	+0.02(+1.23%)
Aug 17, 2022	1.630	1.630	1.620	1.630	2,400	-0.02(-1.21%)
Aug 16, 2022	1.670	1.670	1.650	1.650	5,800	+0.00(+0.00%)
Aug 15, 2022	1.790	1.790	1.610	1.650	13,525	-0.02(-1.20%)
Aug 12, 2022	1.660	1.710	1.660	1.670	8,293	+0.02(+1.21%)
Aug 11, 2022	1.700	1.700	1.650	1.650	2,350	-0.05(-2.94%)
Aug 10, 2022	1.680	1.700	1.680	1.700	3,005	-0.07(-3.95%)
Aug 09, 2022	1.800	1.880	1.770	1.770	4,980	+0.00(+0.00%)
Aug 08, 2022	1.810	1.810	1.710	1.770	3,006	+0.01(+0.57%)
Aug 05, 2022	1.760	1.800	1.650	1.760	4,097	-0.11(-5.88%)
Aug 04, 2022	1.870	1.870	1.860	1.870	4,896	-0.04(-2.09%)
Aug 03, 2022	1.920	1.920	1.910	1.910	3,700	+0.04(+2.14%)
Aug 02, 2022	2.000	2.000	1.870	1.870	800	-0.14(-6.97%)
Jul 29, 2022				2.010	0	+0.06(+3.08%)
Jul 28, 2022	2.070	2.100	1.950	1.950	4,659	-0.10(-4.88%)
Jul 27, 2022	2.190	2.190	1.830	2.050	3,044	+0.02(+0.99%)
Jul 25, 2022				2.030	25	+0.06(+3.05%)
Jul 22, 2022	2.010	2.110	1.820	1.970	9,910	-0.05(-2.48%)
Jul 21, 2022	1.860	2.020	1.850	2.020	2,200	+0.17(+9.19%)
Jul 20, 2022	1.980	2.000	1.830	1.850	10,823	-0.15(-7.50%)
Jul 19, 2022	1.880	2.230	1.850	2.000	20,354	+0.10(+5.26%)
Jul 18, 2022	1.750	1.910	1.750	1.900	8,300	+0.14(+7.95%)
Jul 15, 2022	1.800	1.900	1.760	1.760	400	+0.01(+0.57%)
Jul 14, 2022	1.800	1.800	1.610	1.750	2,531	-0.05(-2.78%)
Jul 13, 2022	1.910	1.910	1.750	1.800	1,708	-0.01(-0.55%)
Jul 08, 2022				1.810	0	+0.01(+0.56%)
Jul 07, 2022	1.810	1.870	1.650	1.800	41,650	-0.04(-2.17%)
Jul 06, 2022	1.840	1.840	1.840	1.840	140	-0.03(-1.60%)
Jul 05, 2022	1.950	1.950	1.870	1.870	1,527	-0.08(-4.10%)
Jul 04, 2022	1.950	1.950	1.950	1.950	1,200	+0.00(+0.00%)
Jun 30, 2022				1.950	0	-0.05(-2.50%)
Jun 29, 2022	1.950	2.070	1.950	2.000	9,400	+0.10(+5.26%)
Jun 28, 2022	1.850	1.970	1.850	1.900	3,600	+0.13(+7.34%)
Jun 27, 2022	1.800	1.910	1.700	1.770	5,436	-0.08(-4.32%)
Jun 24, 2022	1.990	1.990	1.760	1.850	800	+0.05(+2.78%)
Jun 23, 2022	1.950	1.950	1.710	1.800	9,556	-0.15(-7.69%)
Jun 22, 2022	2.050	2.050	1.950	1.950	13,519	-0.20(-9.30%)
Jun 21, 2022	2.030	2.150	2.030	2.150	37,220	+0.16(+8.04%)
Jun 20, 2022	2.150	2.150	1.890	1.990	25,288	-0.06(-2.93%)
Jun 17, 2022	2.260	2.260	2.050	2.050	14,800	-0.24(-10.48%)
Jun 16, 2022	2.280	2.300	2.250	2.290	24,619	-0.11(-4.58%)
Jun 15, 2022	2.370	2.400	2.370	2.400	1,414	+0.03(+1.27%)
Jun 14, 2022	2.350	2.420	2.330	2.370	25,216	-0.04(-1.66%)
Jun 13, 2022	2.460	2.460	2.250	2.410	36,292	-0.09(-3.60%)
Jun 10, 2022	2.400	2.500	2.350	2.500	8,175	+0.06(+2.46%)
Jun 09, 2022	2.380	2.440	2.380	2.440	410	+0.05(+2.09%)
Jun 08, 2022	2.330	2.450	2.330	2.390	11,965	+0.01(+0.42%)
Jun 07, 2022	2.280	2.380	2.280	2.380	2,847	+0.07(+3.03%)
Jun 06, 2022	2.250	2.310	2.250	2.310	17,900	+0.06(+2.67%)
Jun 03, 2022	2.240	2.250	2.240	2.250	1,852	+0.06(+2.74%)
Jun 02, 2022	2.320	2.350	2.190	2.190	9,551	-0.11(-4.78%)
Jun 01, 2022	2.170	2.300	2.100	2.300	12,403	+0.13(+5.99%)
May 31, 2022	2.220	2.290	2.170	2.170	1,976	-0.09(-3.98%)
May 30, 2022	2.270	2.340	2.130	2.260	1,956	-0.04(-1.74%)
May 27, 2022	2.400	2.400	2.300	2.300	200	-0.11(-4.56%)
May 26, 2022	2.410	2.410	2.380	2.410	900	+0.07(+2.99%)
May 25, 2022	2.280	2.350	2.240	2.340	16,749	+0.07(+3.08%)
May 24, 2022	2.070	2.270	2.070	2.270	275	+0.24(+11.82%)
May 20, 2022				2.030	0	-0.03(-1.46%)
May 19, 2022	2.000	2.340	2.000	2.060	15,974	-0.05(-2.37%)
May 18, 2022	2.200	2.200	2.000	2.110	9,500	-0.10(-4.52%)
May 17, 2022	2.250	2.250	2.120	2.210	3,600	+0.01(+0.45%)
May 16, 2022	2.180	2.210	2.180	2.200	1,525	-0.02(-0.90%)
May 13, 2022	1.920	2.220	1.910	2.220	2,350	+0.25(+12.69%)
May 12, 2022	2.080	2.080	1.970	1.970	604	-0.14(-6.64%)
May 11, 2022	2.170	2.170	2.110	2.110	930	-0.06(-2.76%)
May 10, 2022	2.050	2.170	2.010	2.170	3,698	+0.05(+2.36%)
May 09, 2022	2.370	2.370	2.090	2.120	15,067	-0.23(-9.79%)
May 06, 2022	2.360	2.410	2.310	2.350	4,351	-0.01(-0.42%)
May 05, 2022	2.410	2.460	2.310	2.360	9,710	+0.00(+0.00%)
May 04, 2022	2.360	2.360	2.360	2.360	200	-0.02(-0.84%)
May 03, 2022	2.380	2.380	2.380	2.380	110	-0.07(-2.86%)
Apr 29, 2022				2.450	80	+0.15(+6.52%)
Apr 28, 2022	2.250	2.300	2.080	2.300	5,650	+0.05(+2.22%)
Apr 27, 2022	2.250	2.250	2.250	2.250	3,000	+0.00(+0.00%)
Apr 26, 2022	2.250	2.280	2.240	2.250	5,946	-0.05(-2.17%)
Apr 25, 2022	2.330	2.330	2.280	2.300	25,416	-0.08(-3.36%)
Apr 22, 2022	2.360	2.380	2.330	2.380	5,692	+0.04(+1.71%)
Apr 21, 2022	2.450	2.500	2.340	2.340	8,050	-0.11(-4.49%)
Apr 20, 2022	2.380	2.450	2.380	2.450	2,704	+0.09(+3.81%)
Apr 19, 2022	2.320	2.400	2.320	2.360	8,463	+0.04(+1.72%)
Apr 18, 2022	2.370	2.370	2.320	2.320	11,663	-0.05(-2.11%)
Apr 14, 2022				2.370	0	+0.01(+0.42%)
Apr 13, 2022	2.400	2.490	2.360	2.360	5,001	-0.07(-2.88%)
Apr 12, 2022	2.340	2.460	2.310	2.430	22,487	+0.10(+4.29%)
Apr 11, 2022	2.350	2.420	2.130	2.330	33,290	-0.05(-2.10%)
Apr 08, 2022	2.470	2.470	2.350	2.380	32,281	-0.10(-4.03%)
Apr 07, 2022	2.530	2.560	2.470	2.480	20,259	-0.05(-1.98%)
Apr 06, 2022	2.610	2.610	2.480	2.530	9,830	-0.08(-3.07%)
Apr 05, 2022	2.770	2.770	2.600	2.610	15,621	-0.04(-1.51%)
Apr 04, 2022	2.540	2.700	2.540	2.650	19,261	+0.09(+3.52%)
Apr 01, 2022	2.430	2.570	2.430	2.560	30,681	+0.15(+6.22%)
Mar 30, 2022				2.410	21	+0.16(+7.11%)
Mar 29, 2022	2.300	2.340	2.200	2.250	6,202	-0.09(-3.85%)
Mar 28, 2022	2.360	2.380	2.210	2.340	5,107	-0.07(-2.90%)
Mar 25, 2022	2.450	2.460	2.360	2.410	9,947	+0.10(+4.33%)
Mar 24, 2022	2.420	2.430	2.310	2.310	6,598	+0.01(+0.43%)
Mar 23, 2022	2.320	2.450	2.270	2.300	22,267	-0.01(-0.43%)
Mar 22, 2022	2.340	2.340	2.130	2.310	27,264	+0.01(+0.43%)
Mar 21, 2022	2.270	2.300	2.200	2.300	3,786	+0.00(+0.00%)
Mar 18, 2022	2.420	2.420	2.250	2.300	17,428	+0.00(+0.00%)
Mar 17, 2022	1.900	2.310	1.900	2.300	34,569	+0.46(+25.00%)
Mar 16, 2022	1.870	1.870	1.840	1.840	1,407	-0.04(-2.13%)
Mar 15, 2022	1.830	1.890	1.750	1.880	9,287	+0.05(+2.73%)
Mar 14, 2022	2.090	2.090	1.830	1.830	38,411	-0.22(-10.73%)
Mar 11, 2022	2.450	2.450	2.050	2.050	127,304	-0.36(-14.94%)
Mar 10, 2022	2.510	2.680	2.350	2.410	59,597	-0.29(-10.74%)
Mar 09, 2022	2.680	2.780	2.680	2.700	8,350	+0.08(+3.05%)
Mar 08, 2022	2.410	2.790	2.410	2.620	13,567	+0.07(+2.75%)
Mar 07, 2022	2.720	2.810	2.550	2.550	74,720	-0.05(-1.92%)
Mar 04, 2022	2.590	2.660	2.550	2.600	24,816	-0.11(-4.06%)
Mar 03, 2022	2.800	2.800	2.700	2.710	11,409	-0.04(-1.45%)
Mar 02, 2022	2.730	2.790	2.730	2.750	32,231	+0.05(+1.85%)
Mar 01, 2022	2.690	2.800	2.680	2.700	7,761	+0.01(+0.37%)
Feb 28, 2022	2.730	2.850	2.690	2.690	40,011	-0.11(-3.93%)
Feb 25, 2022	2.400	3.000	2.320	2.800	43,996	+0.40(+16.67%)
Feb 24, 2022	2.400	2.400	2.250	2.400	2,364	+0.00(+0.00%)
Feb 23, 2022	2.360	2.430	2.350	2.400	18,637	+0.06(+2.56%)
Feb 22, 2022	2.700	2.800	2.250	2.340	29,130	-0.35(-13.01%)
Feb 18, 2022				2.690	0	-0.10(-3.58%)
Feb 17, 2022	2.510	2.850	2.500	2.790	142,397	+0.29(+11.60%)
Feb 16, 2022	2.140	2.700	2.140	2.500	87,026	+0.35(+16.28%)
Feb 15, 2022	2.110	2.150	1.960	2.150	20,032	+0.00(+0.00%)
Feb 14, 2022	2.140	2.160	2.050	2.150	29,044	-0.06(-2.71%)
Feb 11, 2022	2.120	2.210	2.120	2.210	18,815	+0.07(+3.27%)
Feb 10, 2022	2.150	2.160	2.140	2.140	9,310	-0.04(-1.83%)
Feb 09, 2022	2.140	2.180	2.140	2.180	12,972	+0.01(+0.46%)
Feb 08, 2022	2.050	2.170	2.050	2.170	15,615	+0.10(+4.83%)
Feb 07, 2022	2.070	2.120	2.070	2.070	12,562	-0.05(-2.36%)
Feb 04, 2022	2.150	2.150	2.100	2.120	816	-0.01(-0.47%)
Feb 03, 2022	2.150		2.080	2.130	7,261	-0.02(-0.93%)
Feb 02, 2022	2.040	2.180	2.040	2.150	14,022	+0.12(+5.91%)
Feb 01, 2022	2.070	2.190	2.020	2.030	24,000	-0.05(-2.40%)
Jan 31, 2022	2.020	2.160	2.010	2.080	27,635	+0.08(+4.00%)
Jan 28, 2022	1.880	2.120	1.880	2.000	24,358	+0.09(+4.71%)
Jan 27, 2022	1.890	1.910	1.880	1.910	9,651	+0.05(+2.69%)
Jan 26, 2022	1.930	1.930	1.860	1.860	12,901	+0.02(+1.09%)
Jan 25, 2022	1.710	1.850	1.710	1.840	3,301	+0.13(+7.60%)
Jan 24, 2022	1.780	1.780	1.640	1.710	22,746	-0.11(-6.04%)
Jan 21, 2022	1.850	1.850	1.730	1.820	14,228	-0.04(-2.15%)
Jan 20, 2022	1.900	1.980	1.860	1.860	5,355	-0.07(-3.63%)
Jan 19, 2022	2.120	2.120	1.880	1.930	53,290	-0.19(-8.96%)
Jan 18, 2022	2.100	2.240	1.780	2.120	31,822	+0.07(+3.41%)
Jan 17, 2022	1.970	2.110	1.910	2.050	42,395	+0.07(+3.54%)
Jan 14, 2022	1.640	1.980	1.640	1.980	31,407	+0.37(+22.98%)
Jan 13, 2022	1.620	1.670	1.560	1.610	37,408	-0.04(-2.42%)
Jan 12, 2022	1.660	1.730	1.620	1.650	30,488	+0.09(+5.77%)
Jan 11, 2022	1.650	1.750	1.560	1.560	40,112	-0.13(-7.69%)
Jan 10, 2022	1.760	1.770	1.630	1.690	49,017	+0.02(+1.20%)
Jan 07, 2022	1.670	1.710	1.670	1.670	4,766	+0.00(+0.00%)
Jan 06, 2022	1.700	1.870	1.670	1.670	21,560	-0.03(-1.76%)
Jan 05, 2022	1.800	1.800	1.630	1.700	32,445	-0.08(-4.49%)
Jan 04, 2022	1.600	2.120	1.600	1.780	49,891	+0.18(+11.25%)
Dec 31, 2021		1.600	1.600	1.600	0	+0.00(+0.00%)
Dec 30, 2021	1.600	1.600	1.600	1.600	100	+0.07(+4.58%)
Dec 29, 2021	1.670	1.680	1.400	1.530	25,430	-0.13(-7.83%)
Dec 24, 2021		1.660	1.660	1.660	0	+0.02(+1.22%)
Dec 23, 2021	1.630	1.700	1.630	1.640	3,741	-0.06(-3.53%)
Dec 22, 2021	1.700	1.700	1.620	1.700	6,913	+0.08(+4.94%)
Dec 21, 2021	1.690	1.700	1.620	1.620	7,600	-0.03(-1.82%)
Dec 20, 2021	1.610	1.650	1.610	1.650	4,760	-0.01(-0.60%)
Dec 16, 2021		1.660	1.660	1.660	0	+0.03(+1.84%)
Dec 15, 2021	1.630	1.680	1.630	1.630	603	+0.02(+1.24%)
Dec 14, 2021	1.620	1.620	1.610	1.610	266	-0.04(-2.42%)
Dec 13, 2021	1.650	1.650	1.610	1.650	16,292	-0.08(-4.62%)
Dec 10, 2021	1.730	1.730	1.730	1.730	600	-0.01(-0.57%)
Dec 09, 2021	1.740	1.740	1.670	1.740	363	+0.04(+2.35%)
Dec 08, 2021	1.780	1.790	1.700	1.700	3,209	+0.00(+0.00%)
Dec 07, 2021	1.680	1.700	1.650	1.700	31,350	+0.01(+0.59%)
Dec 06, 2021	1.610	1.870	1.610	1.690	26,559	+0.06(+3.68%)
Dec 03, 2021	1.760	1.760	1.630	1.630	8,880	-0.11(-6.32%)
Dec 02, 2021	1.650	1.750	1.650	1.740	4,729	+0.07(+4.19%)
Dec 01, 2021	1.810	1.810	1.670	1.670	9,038	+0.00(+0.00%)
Nov 30, 2021	1.740	1.740	1.630	1.670	8,107	-0.12(-6.70%)
Nov 29, 2021	1.750	1.790	1.750	1.790	282	+0.06(+3.47%)
Nov 26, 2021	1.780	1.790	1.730	1.730	5,848	-0.10(-5.46%)
Nov 25, 2021	1.830	2.050	1.830	1.830	9,011	-0.04(-2.14%)
Nov 24, 2021	1.780	1.880	1.780	1.870	12,295	+0.07(+3.89%)
Nov 23, 2021	1.820	1.900	1.800	1.800	9,893	-0.01(-0.55%)
Nov 22, 2021	1.770	1.810	1.770	1.810	3,355	+0.07(+4.02%)
Nov 19, 2021	1.730	1.740	1.720	1.740	16,753	-0.03(-1.69%)
Nov 18, 2021	1.850	1.770	1.740	1.770	9,122	-0.01(-0.56%)
Nov 17, 2021	1.750	1.780	1.750	1.780	2,343	-0.02(-1.11%)
Nov 16, 2021	1.820	1.870	1.790	1.800	8,448	-0.03(-1.64%)
Nov 15, 2021	1.810	1.880	1.790	1.830	6,458	-0.06(-3.17%)
Nov 12, 2021	1.920	1.970	1.820	1.890	10,881	-0.07(-3.57%)
Nov 11, 2021	2.000	2.140	1.910	1.960	7,398	-0.04(-2.00%)
Nov 10, 2021	2.090			2.000	15,229	-0.05(-2.44%)
Nov 09, 2021	2.260	2.310	2.050	2.050	16,075	-0.25(-10.87%)
Nov 08, 2021	2.400	2.400	2.300	2.300	21,897	-0.02(-0.86%)
Nov 05, 2021	2.730	2.730	2.020	2.320	54,326	-0.38(-14.07%)
Nov 04, 2021	2.790	2.790	2.600	2.700	6,016	-0.05(-1.82%)
Nov 03, 2021	2.620	2.800	2.620	2.750	4,372	+0.11(+4.17%)
Nov 02, 2021	2.740	2.800	2.640	2.640	4,584	-0.08(-2.94%)
Nov 01, 2021	2.870	2.840	2.720	2.720	8,257	-0.12(-4.23%)
Oct 29, 2021	2.860	2.890	2.800	2.840	4,359	-0.01(-0.35%)
Oct 28, 2021	2.710	2.900	2.710	2.850	4,519	+0.19(+7.14%)
Oct 27, 2021	2.750	2.900	2.660	2.660	85,562	+0.04(+1.53%)
Oct 26, 2021	2.890		2.620	2.620	14,216	-0.15(-5.42%)
Oct 25, 2021	2.710	2.860	2.700	2.770	20,811	+0.11(+4.14%)
Oct 22, 2021	2.600	2.760	2.600	2.660	17,691	+0.06(+2.31%)
Oct 21, 2021	2.750	2.750	2.320	2.600	43,565	-0.19(-6.81%)
Oct 20, 2021	3.020	3.020	2.700	2.790	50,758	-0.21(-7.00%)
Oct 19, 2021	3.130	3.340	3.000	3.000	30,336	-0.20(-6.25%)
Oct 18, 2021	3.250	3.350	3.010	3.200	123,233	-0.24(-6.98%)
Oct 15, 2021	3.450	3.800	3.150	3.440	276,239	+0.44(+14.67%)
Oct 14, 2021	2.360	3.000	2.360	3.000	90,124	+0.64(+27.12%)
Oct 13, 2021	2.270	2.440	2.180	2.360	37,031	+0.20(+9.26%)
Oct 12, 2021	2.000	2.400	1.960	2.160	136,921	+0.41(+23.43%)
Oct 08, 2021		1.750	1.750	1.750	0	+0.33(+23.24%)
Oct 07, 2021	1.400	1.420	1.400	1.420	6,201	+0.02(+1.43%)
Oct 06, 2021	1.400	1.400	1.340	1.400	7,301	-0.01(-0.71%)
Oct 05, 2021	1.390	1.440	1.390	1.410	46,072	+0.02(+1.44%)
Oct 04, 2021	1.390	1.390	1.390	1.390	48,502	+0.00(+0.00%)
Oct 01, 2021	1.380	1.390	1.380	1.390	7,101	+0.05(+3.73%)
Sep 30, 2021	1.390	1.400	1.340	1.340	9,700	-0.05(-3.60%)
Sep 29, 2021	1.340	1.390	1.340	1.390	18,860	+0.01(+0.72%)
Sep 28, 2021	1.380	1.390	1.310	1.380	16,633	+0.00(+0.00%)
Sep 27, 2021	1.360	1.380	1.300	1.380	91,614	+0.08(+6.15%)
Sep 24, 2021	1.300	1.330	1.300	1.300	22,497	-0.05(-3.70%)
Sep 23, 2021	1.300	1.350	1.270	1.350	44,164	-0.04(-2.88%)
Sep 22, 2021	1.340	1.390	1.300	1.390	20,900	+0.00(+0.00%)
Sep 21, 2021	1.330	1.400	1.330	1.390	13,759	+0.04(+2.96%)
Sep 20, 2021	1.380	1.380	1.350	1.350	4,600	-0.10(-6.90%)
Sep 17, 2021	1.400	1.450	1.380	1.450	20,728	+0.04(+2.84%)
Sep 16, 2021	1.410	1.420	1.400	1.410	15,804	-0.01(-0.70%)
Sep 15, 2021	1.360	1.420	1.360	1.420	5,101	+0.06(+4.41%)
Sep 14, 2021	1.420	1.420	1.360	1.360	4,420	-0.04(-2.86%)
Sep 10, 2021		1.400	1.400	1.400	117	+0.05(+3.70%)
Sep 09, 2021	1.350	1.380	1.350	1.350	7,978	-0.05(-3.57%)
Sep 08, 2021	1.360	1.400	1.360	1.400	1,409	-0.03(-2.10%)
Sep 07, 2021	1.400	1.430	1.400	1.430	2,417	+0.03(+2.14%)
Sep 03, 2021		1.400	1.400	1.400	0	-0.01(-0.71%)
Sep 02, 2021	1.300	1.500	1.300	1.410	14,939	-0.04(-2.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Source Energy Services (TSX: SHLE )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Source Energy Services (TSX: SHLE )

Historical Prices

Sections

Services

The Punxsutawney Spirit