Strategic Environmental & Energy Stock Price History, SENR Historical Prices

Add to My Stocks
$0.57 $0.03 (4.24%) SENR stock closing price Aug 17, 2017 (Closing)

We provide 10 years stock price history for free. You can download Strategic Environmental & Energy stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Strategic Environmental & Energy price to earnings ratio data. The stock price was at a 5 year high of 1 on 08 May, 2017 as seen from Strategic Environmental & Energy stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-150.600.620.590.5931679N/A2.62
2017-08-140.610.620.610.6222788N/A2.73
2017-08-110.660.660.610.6110430N/A2.68
2017-08-100.620.660.620.6623777N/A2.90
2017-08-090.620.630.620.6246052N/A2.73
2017-08-070.620.630.620.6318077N/A2.77
2017-08-030.620.620.600.6261039N/A2.71
2017-08-020.640.640.600.6275399N/A2.73
2017-07-280.650.650.610.6350068N/A2.77
2017-07-260.660.690.660.67144863N/A2.95
2017-07-250.650.670.630.65148572N/A2.86
2017-07-140.560.580.530.5821179N/A2.55
2017-07-130.600.600.550.5734692N/A2.52
2017-07-120.550.600.550.5826086N/A2.55
2017-07-110.600.610.530.5511118N/A2.40
2017-07-100.630.630.530.6035210N/A2.66
2017-07-060.610.620.600.6232212N/A2.73
2017-07-050.640.640.610.6218897N/A2.73
2017-07-030.650.650.610.6415161N/A2.82
2017-06-300.650.650.610.6514632N/A2.86
2017-06-290.620.650.620.6518666N/A2.86
2017-06-280.690.690.600.6249312N/A2.71
2017-06-270.600.650.600.6137760N/A2.68
2017-06-260.650.650.600.6034592N/A2.64
2017-06-230.650.650.610.6313895N/A2.76
2017-06-220.670.670.610.6523699N/A2.86
2017-06-210.670.680.650.6512145N/A2.86
2017-06-200.660.680.650.6717878N/A2.93
2017-06-190.720.720.650.6588413N/A2.87
2017-06-160.670.670.650.6712520N/A2.93
2017-06-150.650.690.650.6721849N/A2.95
2017-06-140.700.700.650.656931N/A2.86
2017-06-130.700.700.650.6632782N/A2.90
2017-06-120.720.720.660.6618000N/A2.90
2017-06-090.680.720.680.7244070N/A3.17
2017-06-080.700.700.660.6818356N/A2.99
2017-06-070.670.700.660.7023965N/A3.08
2017-06-060.690.700.670.675892N/A2.95
2017-06-050.680.710.670.7018560N/A3.08
2017-06-020.720.720.680.6916933N/A3.04
2017-06-010.720.720.700.705988N/A3.08
2017-05-310.720.720.680.7022581N/A3.08
2017-05-300.730.750.700.7225994N/A3.17
2017-05-290.000.000.000.730N/AN/A
2017-05-260.750.750.730.7314008N/A3.21
2017-05-250.750.770.730.756500N/A3.30
2017-05-240.760.790.690.7433730N/A3.26
2017-05-230.800.800.760.7635314N/A3.34
2017-05-220.780.800.760.7728776N/A3.39
2017-05-190.770.770.740.7635450N/A3.34
2017-05-180.710.750.710.7511404N/A3.30
2017-05-170.820.820.750.7734823N/A3.39
2017-05-160.800.830.780.8169793N/A3.57
2017-05-150.860.860.770.7844750N/A3.43
2017-05-120.870.870.760.7659962N/A3.34
2017-05-110.790.880.770.8312638N/A3.64
2017-05-100.900.900.780.79172216N/A3.45
2017-05-091.051.050.800.87209305N/A4.51
2017-05-080.741.080.741.00711380N/A5.19
2017-05-050.720.750.620.7183851N/A3.68
2017-05-040.720.720.690.697320N/A3.57
2017-05-030.690.710.670.698114N/A3.58
2017-05-020.670.690.670.696750N/A3.56
2017-05-010.710.720.670.6852362N/A3.52
2017-04-280.720.720.700.7013659N/A3.65
2017-04-270.680.680.620.6532950N/A3.37
2017-04-260.710.710.650.6527536N/A3.37
2017-04-250.720.720.660.7116128N/A3.68
2017-04-240.700.720.690.7048096N/A3.63
2017-04-210.700.720.680.7022233N/A3.64
2017-04-200.730.730.680.6934599N/A3.57
2017-04-190.720.750.710.7268174N/A3.73
2017-04-180.690.720.690.7129514N/A3.66
2017-04-170.670.710.620.7135665N/A3.66
2017-04-140.000.000.000.670N/AN/A
2017-04-130.670.670.650.6723171N/A3.48
2017-04-120.700.700.650.653155N/A3.37
2017-04-110.720.720.680.7012098N/A3.61
2017-04-100.700.720.620.6837535N/A3.55
2017-04-070.720.720.680.7224020N/A3.73
2017-04-060.710.720.700.7229869N/A3.73
2017-04-050.720.720.700.706202N/A3.63
2017-04-040.720.720.700.729850N/A3.73
2017-04-030.720.720.710.7212373N/A3.73
2017-03-310.700.700.680.689770N/A3.53
2017-03-300.700.700.680.7028092N/A3.63
2017-03-290.700.750.660.7416331N/A3.83
2017-03-280.700.700.670.689273N/A3.53
2017-03-270.700.750.650.708057N/A3.63
Get more Data

Strategic Environmental & Energy Stock 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 Historical Prices: Past 5 years

Max Stock Price 1 May 08,2017
Min Stock Price 0.44 Feb 11,2016
Avg Stock Price 0.65

Strategic Environmental & Energy Historical PS ratio: Past 5 years

Max PS Ratio 5.19 May 08,2017
Min PS Ratio 2.14 Dec 19,2016
Avg PS Ratio 3.02

SENR Industry Peers

Company Price Change (%)
Newater Technlg (NEWA)111.81 (19.7%)
Biohitech Global (BHTG)7.60.99 (14.98%)
Waste Management (WM)75.530.47 (0.62%)
Perma-fix (PESI)3.450.05 (1.47%)
Casella Waste (CWST)16.570.07 (0.42%)
Majic Wheels (MJWL)00 (0%)
Industrial Services Of America (IDSA)1.720.01 (0.58%)

We provide Strategic Environmental & Energy historical quotes along with PE ratio and PS ratio for doing Strategic Environmental & Energy fundamental analysis. Strategic Environmental & Energy stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. SENR closed at 0.57 and traded with a volume of 12715 on the last trading day. The company's P/S ratio was at a high of 5.19 on 08 May, 2017 according to our Strategic Environmental & Energy stock market history data. .