Solar Integrated Roofing Corp (OP: SIRC )

0.4340 USD -0.0240 (-5.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 0.4600 0.4650 0.4123 0.4340 3,294,882 -0.02(-5.24%)
Oct 21, 2021 0.4501 0.4799 0.4300 0.4580 1,968,029 -0.01(-2.14%)
Oct 20, 2021 0.5000 0.5400 0.4550 0.4680 2,827,251 -0.03(-6.87%)
Oct 19, 2021 0.5202 0.5498 0.4750 0.5025 4,055,674 -0.02(-4.30%)
Oct 18, 2021 0.5635 0.5660 0.5201 0.5251 2,659,996 -0.03(-5.49%)
Oct 15, 2021 0.5899 0.6090 0.5510 0.5556 2,221,226 -0.03(-5.81%)
Oct 14, 2021 0.6000 0.6199 0.5600 0.5899 2,588,415 -0.01(-1.68%)
Oct 13, 2021 0.6000 0.6200 0.5580 0.6000 2,047,869 -0.01(-1.67%)
Oct 12, 2021 0.5330 0.6299 0.5084 0.6102 3,819,302 +0.07(+13.31%)
Oct 11, 2021 0.5148 0.5490 0.5103 0.5385 1,433,077 +0.02(+4.60%)
Oct 08, 2021 0.5100 0.5198 0.4965 0.5148 1,675,995 +0.00(+0.55%)
Oct 07, 2021 0.5200 0.5250 0.5002 0.5120 1,351,846 -0.02(-2.94%)
Oct 06, 2021 0.5344 0.5498 0.5226 0.5275 793,300 -0.00(-0.45%)
Oct 05, 2021 0.5420 0.5550 0.5200 0.5299 1,053,684 +0.01(+1.92%)
Oct 04, 2021 0.5350 0.5500 0.5195 0.5199 681,833 -0.01(-1.91%)
Oct 01, 2021 0.5400 0.5400 0.5150 0.5300 805,859 +0.01(+0.97%)
Sep 30, 2021 0.5300 0.5700 0.5161 0.5249 820,160 -0.01(-1.89%)
Sep 29, 2021 0.5730 0.5730 0.5101 0.5350 1,492,464 -0.03(-4.46%)
Sep 28, 2021 0.5899 0.5899 0.5450 0.5600 1,195,482 -0.01(-1.75%)
Sep 27, 2021 0.5900 0.6000 0.5615 0.5700 1,002,430 +0.01(+2.15%)
Sep 24, 2021 0.6110 0.6200 0.5502 0.5580 2,086,127 -0.04(-7.00%)
Sep 23, 2021 0.5999 0.6200 0.5600 0.6000 3,424,567 +0.01(+0.84%)
Sep 22, 2021 0.5215 0.6000 0.5215 0.5950 2,213,177 +0.06(+11.42%)
Sep 21, 2021 0.5226 0.5380 0.4999 0.5340 1,460,995 +0.03(+6.84%)
Sep 20, 2021 0.5700 0.5691 0.4833 0.4998 2,802,207 -0.07(-12.32%)
Sep 17, 2021 0.6000 0.6095 0.5600 0.5700 1,247,091 -0.03(-4.68%)
Sep 16, 2021 0.5798 0.6100 0.5402 0.5980 1,979,352 +0.01(+1.36%)
Sep 15, 2021 0.6400 0.6500 0.5700 0.5900 2,908,208 -0.02(-3.17%)
Sep 14, 2021 0.5400 0.6300 0.5400 0.6093 4,731,274 +0.07(+12.85%)
Sep 13, 2021 0.4805 0.5498 0.4805 0.5399 2,165,810 +0.04(+7.98%)
Sep 10, 2021 0.5349 0.5350 0.4704 0.5000 3,710,720 -0.02(-4.40%)
Sep 09, 2021 0.4350 0.5399 0.4350 0.5230 8,644,465 +0.10(+24.52%)
Sep 08, 2021 0.3850 0.4200 0.3800 0.4200 2,686,475 +0.04(+10.61%)
Sep 07, 2021 0.3740 0.3900 0.3740 0.3797 1,774,103 -0.00(-0.86%)
Sep 03, 2021 0.3850 0.3900 0.3675 0.3830 1,261,895 -0.00(-1.03%)
Sep 02, 2021 0.3900 0.3999 0.3680 0.3870 1,856,914 +0.00(+0.52%)
Sep 01, 2021 0.3600 0.3950 0.3520 0.3850 1,860,872 +0.03(+6.94%)
Aug 31, 2021 0.3690 0.3690 0.3520 0.3600 1,118,116 +0.00(+0.70%)
Aug 30, 2021 0.3440 0.3925 0.3440 0.3575 2,835,305 +0.01(+2.32%)
Aug 27, 2021 0.3372 0.3500 0.3372 0.3494 1,346,012 +0.01(+3.19%)
Aug 26, 2021 0.3550 0.3550 0.3327 0.3386 1,586,820 -0.00(-1.43%)
Aug 25, 2021 0.3616 0.3750 0.3200 0.3435 1,513,940 -0.02(-4.61%)
Aug 24, 2021 0.3629 0.3630 0.3400 0.3601 2,262,061 -0.00(-0.77%)
Aug 23, 2021 0.3750 0.3800 0.3600 0.3629 1,578,607 -0.01(-2.45%)
Aug 20, 2021 0.3699 0.3749 0.3551 0.3720 1,396,880 +0.01(+1.36%)
Aug 19, 2021 0.3960 0.4389 0.3600 0.3670 2,725,014 -0.04(-9.94%)
Aug 18, 2021 0.3409 0.4261 0.3409 0.4075 2,347,187 +0.05(+13.51%)
Aug 17, 2021 0.3775 0.3850 0.2688 0.3590 8,970,320 -0.02(-5.53%)
Aug 16, 2021 0.3980 0.4050 0.3637 0.3800 2,334,669 -0.02(-5.00%)
Aug 13, 2021 0.4050 0.4087 0.3980 0.4000 1,611,174 -0.01(-2.15%)
Aug 12, 2021 0.4219 0.4219 0.4010 0.4088 1,248,185 -0.01(-1.47%)
Aug 11, 2021 0.4131 0.4250 0.4120 0.4149 1,473,238 -0.00(-1.10%)
Aug 10, 2021 0.4300 0.4300 0.4101 0.4195 1,264,032 -0.01(-2.40%)
Aug 09, 2021 0.4500 0.4500 0.4151 0.4298 1,502,303 +0.03(+7.42%)
Aug 06, 2021 0.4040 0.4345 0.3999 0.4001 1,579,848 -0.00(-0.47%)
Aug 05, 2021 0.4001 0.4098 0.4001 0.4020 926,938 +0.00(+0.30%)
Aug 04, 2021 0.4270 0.4270 0.4000 0.4008 1,519,381 -0.00(-0.07%)
Aug 03, 2021 0.4299 0.4299 0.4002 0.4011 1,958,865 -0.00(-0.07%)
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.