STEP Energy Services Ltd. (SNVVF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:25PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 02 May 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 01 May 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1,476 |
| 30 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 29 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 26 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 25 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 24 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 23 Apr 2024 | 2.8600 | 2.8600 | 2.8400 | 2.8400 | 2.8400 | 9,500 |
| 22 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 11,800 |
| 19 Apr 2024 | 2.8454 | 2.8454 | 2.8454 | 2.8454 | 2.8454 | - |
| 18 Apr 2024 | 2.8454 | 2.8454 | 2.8454 | 2.8454 | 2.8454 | - |
| 17 Apr 2024 | 2.8454 | 2.8454 | 2.8454 | 2.8454 | 2.8454 | - |
| 16 Apr 2024 | 2.8454 | 2.8454 | 2.8454 | 2.8454 | 2.8454 | 3,800 |
| 15 Apr 2024 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | 14,598 |
| 12 Apr 2024 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | - |
| 11 Apr 2024 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | - |
| 10 Apr 2024 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | - |
| 09 Apr 2024 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | - |
| 08 Apr 2024 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | 4,100 |
| 05 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 04 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 03 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 02 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 01 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 28 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 27 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 26 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 25 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 700 |
| 22 Mar 2024 | 2.6307 | 2.6307 | 2.6307 | 2.6307 | 2.6307 | - |
| 21 Mar 2024 | 2.6307 | 2.6307 | 2.6307 | 2.6307 | 2.6307 | - |
| 20 Mar 2024 | 2.6307 | 2.6307 | 2.6307 | 2.6307 | 2.6307 | 3,571 |
| 19 Mar 2024 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 4,100 |
| 18 Mar 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 1,700 |
| 15 Mar 2024 | 2.6461 | 2.6534 | 2.6461 | 2.6534 | 2.6534 | 2,500 |
| 14 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 13 Mar 2024 | 2.6500 | 2.6500 | 2.5400 | 2.5800 | 2.5800 | 56,400 |
| 12 Mar 2024 | 3.0400 | 3.0400 | 2.5800 | 2.7000 | 2.7000 | 50,300 |
| 11 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 08 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 950 |
| 07 Mar 2024 | 3.2416 | 3.2416 | 3.2416 | 3.2416 | 3.2416 | - |
| 06 Mar 2024 | 3.2416 | 3.2416 | 3.2416 | 3.2416 | 3.2416 | 1,550 |
| 05 Mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 04 Mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 01 Mar 2024 | 3.2230 | 3.2230 | 3.1400 | 3.1700 | 3.1700 | 13,800 |
| 29 Feb 2024 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | - |
| 28 Feb 2024 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | - |
| 27 Feb 2024 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | - |
| 26 Feb 2024 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | - |
| 23 Feb 2024 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | - |
| 22 Feb 2024 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | - |
| 21 Feb 2024 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | - |
| 20 Feb 2024 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | - |
| 16 Feb 2024 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | - |
| 15 Feb 2024 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | - |
| 14 Feb 2024 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | - |
| 13 Feb 2024 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | 3.1454 | 7,800 |
| 12 Feb 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 09 Feb 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 08 Feb 2024 | 3.1500 | 3.1600 | 3.0950 | 3.1500 | 3.1500 | 57,400 |
| 07 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 06 Feb 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2600 | 3.2600 | 10,600 |
| 05 Feb 2024 | 3.0840 | 3.2600 | 3.0840 | 3.2600 | 3.2600 | 11,601 |
| 02 Feb 2024 | 3.1723 | 3.1724 | 3.1723 | 3.1724 | 3.1724 | 12,846 |
| 01 Feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 31 Jan 2024 | 3.3500 | 3.3500 | 3.3229 | 3.3400 | 3.3400 | 38,700 |
| 30 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 29 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 26 Jan 2024 | 3.4800 | 3.4800 | 3.4369 | 3.4400 | 3.4400 | 15,455 |
| 25 Jan 2024 | 3.3966 | 3.4000 | 3.3690 | 3.4000 | 3.4000 | 14,755 |
| 24 Jan 2024 | 3.3300 | 3.5600 | 3.3300 | 3.4300 | 3.4300 | 28,531 |
| 23 Jan 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 22 Jan 2024 | 3.0000 | 3.1700 | 3.0000 | 3.1700 | 3.1700 | 4,678 |
| 19 Jan 2024 | 3.0068 | 3.0068 | 3.0068 | 3.0068 | 3.0068 | - |
| 18 Jan 2024 | 3.0068 | 3.0068 | 3.0068 | 3.0068 | 3.0068 | - |
| 17 Jan 2024 | 3.0068 | 3.0068 | 3.0068 | 3.0068 | 3.0068 | - |
| 16 Jan 2024 | 3.0068 | 3.0068 | 3.0068 | 3.0068 | 3.0068 | 5,400 |
| 12 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 11 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 10 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 09 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 1,758 |
| 08 Jan 2024 | 3.0337 | 3.0750 | 3.0200 | 3.0600 | 3.0600 | 4,274 |
| 05 Jan 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 04 Jan 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 7,800 |
| 03 Jan 2024 | 2.9227 | 2.9227 | 2.9227 | 2.9227 | 2.9227 | - |
| 02 Jan 2024 | 2.9602 | 2.9602 | 2.9227 | 2.9227 | 2.9227 | 13,054 |
| 29 Dec 2023 | 2.9527 | 2.9527 | 2.9527 | 2.9527 | 2.9527 | - |
| 28 Dec 2023 | 2.9527 | 2.9527 | 2.9527 | 2.9527 | 2.9527 | - |
| 27 Dec 2023 | 2.9449 | 2.9600 | 2.9449 | 2.9527 | 2.9527 | 3,900 |
| 26 Dec 2023 | 2.7138 | 2.7138 | 2.7138 | 2.7138 | 2.7138 | - |
| 22 Dec 2023 | 2.7138 | 2.7138 | 2.7138 | 2.7138 | 2.7138 | - |
| 21 Dec 2023 | 2.7138 | 2.7138 | 2.7138 | 2.7138 | 2.7138 | 2,700 |
| 20 Dec 2023 | 2.7988 | 2.7988 | 2.7988 | 2.7988 | 2.7988 | 2,700 |
| 19 Dec 2023 | 2.6685 | 2.6685 | 2.6610 | 2.6610 | 2.6610 | 5,900 |
| 18 Dec 2023 | 2.7156 | 2.7400 | 2.6877 | 2.6877 | 2.6877 | 9,320 |
| 15 Dec 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 14 Dec 2023 | 2.7200 | 2.7200 | 2.6300 | 2.6300 | 2.6300 | 200 |
| 13 Dec 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 300 |
| 12 Dec 2023 | 2.6600 | 2.6600 | 2.5200 | 2.5200 | 2.5200 | 300 |
| 11 Dec 2023 | 2.7679 | 2.7679 | 2.7679 | 2.7679 | 2.7679 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.