Strategic Environmental & Energy Stock Price History, SENR Historical Prices

Add to My Stocks
$0.47 $0.01 (2.17%) SENR stock closing price Feb 22, 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
2018-02-22 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
2018-02-16 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 - 2.31
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
2018-02-12 0.47 0.5 0.47 0.48 16,700 - 2.41
2018-02-09 0.46 0.52 0.46 0.5 18,706 - 2.51
2018-02-08 0.47 0.48 0.47 0.48 29,744 - 2.38
2018-02-07 0.47 0.47 0.47 0.47 2,200 - 2.36
2018-02-06 0.49 0.52 0.47 0.5 71,241 - 2.51
2018-02-05 0.51 0.52 0.49 0.49 83,178 - 2.46
2018-02-02 0.52 0.54 0.51 0.51 25,545 - 2.56
2018-02-01 0.49 0.51 0.47 0.51 30,432 - 2.56
2018-01-31 0.49 0.51 0.49 0.49 40,092 - 2.46
2018-01-30 0.52 0.52 0.5 0.5 21,105 - 2.5
2018-01-29 0.55 0.55 0.53 0.53 13,700 - 2.66
2018-01-26 0.55 0.56 0.55 0.55 4,384 - 2.76
2018-01-25 0.56 0.58 0.55 0.55 12,439 - 2.76
2018-01-24 0.55 0.57 0.55 0.56 2,975 - 2.81
2018-01-23 0.59 0.62 0.56 0.56 21,400 - 2.81
2018-01-22 0.55 0.62 0.55 0.62 11,285 - 3.11
2018-01-19 0.63 0.63 0.56 0.62 5,500 - 3.11
2018-01-18 0.56 0.64 0.56 0.64 15,375 - 3.21
2018-01-17 0.56 0.64 0.56 0.64 4,317 - 3.21
2018-01-16 0.61 0.63 0.58 0.58 34,486 - 2.91
2018-01-10 0.66 0.66 0.58 0.6 13,870 - 3.01
2018-01-09 0.6 0.69 0.6 0.64 18,361 - 3.21
2018-01-08 0.61 0.65 0.6 0.6 12,513 - 3.01
2018-01-05 0.57 0.63 0.57 0.62 10,789 - 3.11
2018-01-04 0.63 0.63 0.56 0.57 28,817 - 2.83
2018-01-03 0.65 0.65 0.62 0.63 25,366 - 3.13
2018-01-02 0.73 0.73 0.64 0.66 24,501 - 3.32
2017-12-29 0.71 0.77 0.67 0.75 94,388 - 3.76
2017-12-28 0.67 0.77 0.67 0.74 57,594 - 3.71
2017-12-27 0.71 0.74 0.66 0.67 49,920 - 3.37
2017-12-26 0.66 0.75 0.66 0.71 18,772 - 3.56
2017-12-22 0.7 0.75 0.66 0.66 26,704 - 3.32
2017-12-21 0.72 0.78 0.72 0.72 6,008 - 3.61
2017-12-20 0.76 0.77 0.7 0.75 36,429 - 3.76
2017-12-19 0.78 0.78 0.7 0.76 9,340 - 3.81
2017-12-18 0.74 0.77 0.74 0.77 9,719 - 3.86
2017-12-15 0.68 0.75 0.68 0.75 88,626 - 3.74
2017-12-14 0.72 0.72 0.68 0.72 24,787 - 3.61
2017-12-13 0.71 0.73 0.68 0.69 15,705 - 3.46
2017-12-12 0.73 0.73 0.68 0.7 19,290 - 3.51
2017-12-11 0.73 0.77 0.7 0.7 25,581 - 3.51
2017-12-08 0.71 0.79 0.69 0.73 81,541 - 3.66
2017-12-07 0.69 0.71 0.66 0.69 67,090 - 3.46
2017-12-06 0.63 0.71 0.62 0.71 212,373 - 3.56
2017-12-05 0.62 0.62 0.59 0.62 22,157 - 3.11
2017-12-04 0.55 0.6 0.49 0.57 51,633 - 2.86
2017-12-01 0.5 0.55 0.49 0.55 47,991 - 2.76
2017-11-30 0.45 0.51 0.45 0.5 30,603 - 2.51
2017-11-29 0.51 0.51 0.42 0.45 37,849 - 2.23
2017-11-28 0.44 0.47 0.41 0.47 34,350 - 2.36
2017-11-27 0.44 0.47 0.44 0.46 19,029 - 2.31
2017-11-24 0.47 0.47 0.44 0.44 6,725 - 2.21
2017-11-23 0 0 0 0.44 0 - -
2017-11-22 0.46 0.47 0.44 0.44 10,950 - 2.21
2017-11-21 0.44 0.47 0.44 0.47 25,465 - 2.35
2017-11-20 0.44 0.47 0.4 0.45 18,825 - 2.24
2017-11-17 0.45 0.47 0.4 0.47 62,467 - 2.36
2017-11-16 0.51 0.51 0.43 0.47 46,725 - 2.36
2017-11-15 0.47 0.51 0.47 0.51 13,051 - 2.56
2017-11-14 0.51 0.55 0.47 0.47 20,638 - 2.36
2017-11-13 0.52 0.55 0.5 0.55 18,909 - 2.42
2017-11-10 0.51 0.52 0.51 0.51 1,340 - 2.26
2017-11-09 0.53 0.55 0.51 0.55 5,949 - 2.44
2017-11-08 0.53 0.53 0.5 0.53 27,344 - 2.35
2017-11-07 0.53 0.54 0.52 0.52 14,004 - 2.32
2017-11-06 0.53 0.55 0.5 0.54 7,720 - 2.41
2017-11-03 0.55 0.55 0.52 0.55 12,935 - 2.44
2017-11-02 0.53 0.55 0.53 0.55 3,871 - 2.45
2017-11-01 0.55 0.55 0.5 0.55 16,184 - 2.46
2017-10-31 0.56 0.56 0.52 0.55 16,380 - 2.46
2017-10-30 0.54 0.59 0.51 0.54 36,956 - 2.41
2017-10-27 0.46 0.55 0.46 0.55 16,059 - 2.42
2017-10-26 0.48 0.53 0.45 0.51 23,532 - 2.26
2017-10-25 0.5 0.51 0.45 0.5 36,912 - 2.2
2017-10-24 0.52 0.53 0.5 0.52 47,321 - 2.31
2017-10-23 0.58 0.59 0.52 0.54 50,104 - 2.38
2017-10-20 0.56 0.6 0.56 0.57 30,221 - 2.53
2017-10-19 0.55 0.6 0.55 0.56 11,766 - 2.49
2017-10-18 0.57 0.6 0.53 0.59 5,818 - 2.62
2017-10-17 0.58 0.63 0.56 0.59 21,654 - 2.62
2017-10-16 0.6 0.63 0.54 0.58 16,855 - 2.58
2017-10-13 0.62 0.63 0.52 0.63 77,413 - 2.8
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 Price0.44Nov 24,2017
Avg Stock Price0.64

Strategic Environmental & Energy Historical PS ratio: Past 5 years

Max PS Ratio5.19May 08,2017
Min PS Ratio2.14Dec 19,2016
Avg PS Ratio2.93

SENR Industry Peers

Company Price Change (%)
Biohitech Global (BHTG)4.310.09 (2.05%)
Quest Resource (QRHC)2.240.03 (1.32%)
Trailblazer Resources (TBLZ)0.90.1 (10%)
Perma-fix (PESI)3.950.06 (1.54%)
Casella Waste (CWST)26.570.32 (1.22%)
Majic Wheels (MJWL)00 (0%)
Industrial Services Of America (IDSA)2.140.12 (5.31%)

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 $0.47, and a low of $0.46 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 2.14 on Dec 19, 2016.