Strategic Environmental & Energy Stock Price History, SENR Historical Prices

Add to My Stocks
$0.3 $0.05 (14.29%) SENR stock closing price Jun 19, 2018 (Closing)

View and download Strategic Environmental & Energy stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Strategic Environmental & Energy P/E ratio, and PS ratio. The Strategic Environmental & Energy stock price history chart shows that the stock price was at a high of $1 on May 08, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 0.35 0.35 0.3 0.3 24,200 - 2.78
2018-06-18 0.35 0.35 0.35 0.35 2,445 - 3.22
2018-06-15 0.34 0.34 0.31 0.31 23,000 - 2.87
2018-06-14 0.32 0.35 0.32 0.35 4,650 - 3.24
2018-06-13 0.32 0.37 0.28 0.34 128,171 - 3.18
2018-06-12 0.36 0.37 0.36 0.36 24,257 - 3.33
2018-06-11 0.37 0.39 0.36 0.36 47,590 - 3.33
2018-06-08 0.39 0.39 0.38 0.38 12,090 - 3.52
2018-06-07 0.38 0.39 0.38 0.39 1,457 - 3.61
2018-06-05 0.39 0.4 0.39 0.39 48,600 - 3.61
2018-06-04 0.38 0.4 0.38 0.4 25,725 - 3.66
2018-06-01 0.37 0.39 0.37 0.39 703 - 3.6
2018-05-31 0.39 0.39 0.38 0.38 17,099 - 3.52
2018-05-30 0.39 0.39 0.39 0.39 1,500 - 3.56
2018-05-29 0.39 0.39 0.39 0.39 11,000 - 3.56
2018-05-25 0.39 0.39 0.39 0.39 1,238 - 3.61
2018-05-24 0.4 0.4 0.4 0.4 2,176 - 3.66
2018-05-23 0.4 0.41 0.4 0.4 2,435 - 3.74
2018-05-22 0.39 0.41 0.39 0.39 14,799 - 3.61
2018-05-21 0.4 0.4 0.39 0.4 14,374 - 3.66
2018-05-18 0.4 0.4 0.4 0.4 1,238 - 3.68
2018-05-17 0.41 0.41 0.39 0.4 10,316 - 3.7
2018-05-16 0.4 0.4 0.39 0.4 30,660 - 3.66
2018-05-15 0.39 0.4 0.39 0.39 2,850 - 2.57
2018-05-14 0.37 0.39 0.37 0.39 11,719 - 2.54
2018-05-11 0.4 0.4 0.38 0.38 11,540 - 2.47
2018-05-10 0.42 0.42 0.39 0.39 36,000 - 2.57
2018-05-09 0.44 0.44 0.39 0.39 40,725 - 2.58
2018-05-08 0.39 0.42 0.39 0.4 7,842 - 2.63
2018-05-07 0.4 0.4 0.4 0.4 260 - 2.6
2018-05-04 0.42 0.43 0.39 0.39 20,300 - 2.55
2018-05-03 0.39 0.39 0.39 0.39 6,500 - 2.57
2018-05-02 0 0 0 0.4 0 - -
2018-05-01 0.42 0.42 0.37 0.4 19,500 - 2.63
2018-04-30 0.39 0.41 0.39 0.41 29,131 - 2.7
2018-04-27 0.37 0.41 0.37 0.4 19,286 - 2.63
2018-04-26 0.42 0.46 0.38 0.38 21,699 - 2.52
2018-04-25 0.42 0.5 0.42 0.5 5,110 - 3.29
2018-04-24 0.39 0.4 0.38 0.4 61,374 - 2.63
2018-04-23 0.48 0.5 0.38 0.4 33,234 - 2.63
2018-04-20 0.42 0.49 0.42 0.49 47,642 - 3.2
2018-04-19 0.41 0.41 0.36 0.38 60,122 - 1.91
2018-04-18 0.46 0.46 0.36 0.4 99,290 - 2.01
2018-04-17 0.45 0.5 0.45 0.46 33,021 - 2.31
2018-04-16 0.45 0.47 0.45 0.45 21,096 - 2.26
2018-04-13 0.51 0.51 0.45 0.45 400 - 2.27
2018-04-12 0.45 0.49 0.45 0.47 3,900 - 2.36
2018-04-11 0.46 0.46 0.45 0.45 1,900 - 2.27
2018-04-10 0.45 0.52 0.45 0.5 4,400 - 2.51
2018-04-09 0.45 0.51 0.45 0.5 16,726 - 2.51
2018-04-06 0.49 0.49 0.45 0.45 6,250 - 2.26
2018-04-05 0.44 0.47 0.44 0.45 3,275 - 2.23
2018-04-04 0.45 0.48 0.44 0.48 11,442 - 2.42
2018-04-03 0.45 0.48 0.45 0.45 25,570 - 2.26
2018-04-02 0.43 0.46 0.43 0.46 1,450 - 2.32
2018-03-30 0 0 0 0.46 0 - -
2018-03-29 0 0 0 0.46 0 - -
2018-03-28 0.45 0.46 0.43 0.46 2,850 - 2.3
2018-03-27 0.42 0.45 0.42 0.45 1,293 - 2.25
2018-03-26 0.41 0.43 0.41 0.43 3,750 - 2.14
2018-03-23 0.43 0.46 0.43 0.43 13,735 - 2.13
2018-03-22 0.41 0.49 0.41 0.49 3,470 - 2.48
2018-03-21 0.42 0.44 0.41 0.43 20,500 - 2.16
2018-03-20 0.44 0.45 0.42 0.45 4,476 - 2.25
2018-03-19 0.42 0.42 0.42 0.42 100 - 2.11
2018-03-16 0.42 0.45 0.42 0.43 24,200 - 2.13
2018-03-15 0.47 0.47 0.42 0.42 8,020 - 2.11
2018-03-14 0.5 0.5 0.46 0.46 11,710 - 2.31
2018-03-13 0.46 0.5 0.46 0.5 6,100 - 2.5
2018-03-12 0.46 0.46 0.45 0.46 20,243 - 2.31
2018-03-09 0.44 0.46 0.44 0.46 12,810 - 2.31
2018-03-08 0.45 0.45 0.45 0.45 6,322 - 2.26
2018-03-07 0.44 0.44 0.44 0.44 3,150 - 2.21
2018-03-06 0.45 0.49 0.45 0.49 7,865 - 2.46
2018-03-05 0.44 0.54 0.44 0.54 1,417 - 2.7
2018-03-02 0.44 0.53 0.44 0.53 9,385 - 2.63
2018-03-01 0.41 0.5 0.41 0.5 2,539 - 2.5
2018-02-28 0.45 0.45 0.44 0.44 450 - 2.21
2018-02-27 0.43 0.5 0.43 0.48 269,053 - 2.41
2018-02-26 0.46 0.56 0.46 0.48 126,835 - 2.41
2018-02-23 0.5 0.5 0.46 0.49 13,500 - 2.48
2018-02-22 0.46 0.47 0.46 0.47 8,296 - 2.36
2018-02-21 0.47 0.5 0.46 0.46 31,280 - 2.31
2018-02-20 0.5 0.5 0.46 0.46 4,845 - 2.31
2018-02-19 0 0 0 0.46 0 - -
2018-02-16 0.46 0.47 0.46 0.46 20,300 - 2.31
2018-02-15 0.46 0.46 0.46 0.46 3,550 - 2.29
2018-02-14 0.46 0.46 0.46 0.46 1,000 - 2.31
2018-02-13 0.47 0.47 0.43 0.45 53,201 - 2.26
Get more Data

Strategic Environmental & Energy Stock History Chart

View SENR PE ratio, PS ratio stocks charts and compare with peers.
SENR Chart
Note: Compare Strategic Environmental & Energy stock price history with the index and industry peers.

Strategic Environmental & Energy Stock Price History: Past 5 years

Max Stock Price1May 08,2017
Min Stock Price0.3Jun 19,2018
Avg Stock Price0.61

Strategic Environmental & Energy Historical PS ratio: Past 5 years

Max PS Ratio5.19May 08,2017
Min PS Ratio1.91Apr 19,2018
Avg PS Ratio2.89

SENR Industry Peers

Company Price Change (%)
Biohitech Global (BHTG)4.050.05 (1.22%)
Quest Resource (QRHC)1.90.01 (0.53%)
Industrial Services Of America (IDSA)1.880.03 (1.57%)
Perma-fix (PESI)4.350.1 (2.25%)
Casella Waste (CWST)25.540.27 (1.07%)
Majic Wheels (MJWL)00 (0%)
Industrial Services Of America (IDSA)1.880.03 (1.57%)

We provide Strategic Environmental & Energy share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Strategic Environmental & Energy stock analysis. Strategic Environmental & Energy stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. SENR stock saw a high of $0.35, and a low of $0.3 on last trading day. Strategic Environmental & Energy historical P/S ratio was at a high of 5.19 on May 08, 2017 and a low of 1.91 on Apr 19, 2018.