NXG Cushing Midstream Energy Fund (SRV)
NYSE: SRV · Real-Time Price · USD
40.71
+0.54 (1.34%)
At close: May 12, 2025, 4:00 PM
40.71
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
SRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 41.00 | 41.00 | 40.20 | 40.71 | 40.71 | 1.34% | 24,780 |
| May 9, 2025 | 40.00 | 40.30 | 40.00 | 40.17 | 40.17 | 0.48% | 16,573 |
| May 8, 2025 | 39.75 | 40.51 | 39.68 | 39.98 | 39.98 | 1.60% | 34,683 |
| May 7, 2025 | 39.15 | 39.65 | 39.10 | 39.35 | 39.35 | 0.61% | 27,329 |
| May 6, 2025 | 39.68 | 39.78 | 39.00 | 39.11 | 39.11 | -0.53% | 22,067 |
| May 5, 2025 | 38.64 | 39.34 | 38.48 | 39.32 | 39.32 | 1.44% | 25,204 |
| May 2, 2025 | 39.02 | 39.88 | 38.65 | 38.76 | 38.76 | -0.67% | 37,922 |
| May 1, 2025 | 38.40 | 39.84 | 38.26 | 39.02 | 39.02 | 2.17% | 22,971 |
| Apr 30, 2025 | 39.00 | 39.31 | 37.70 | 38.19 | 38.19 | -3.14% | 42,460 |
| Apr 29, 2025 | 39.40 | 39.43 | 39.00 | 39.43 | 39.43 | 0.08% | 25,406 |
| Apr 28, 2025 | 39.52 | 39.69 | 39.20 | 39.40 | 39.40 | -0.25% | 23,847 |
| Apr 25, 2025 | 39.24 | 39.63 | 39.00 | 39.50 | 39.50 | 1.33% | 21,301 |
| Apr 24, 2025 | 38.19 | 39.03 | 38.10 | 38.98 | 38.98 | 2.93% | 24,912 |
| Apr 23, 2025 | 37.77 | 38.44 | 37.60 | 37.87 | 37.87 | 1.69% | 25,280 |
| Apr 22, 2025 | 36.76 | 37.73 | 36.69 | 37.24 | 37.24 | 2.03% | 33,366 |
| Apr 21, 2025 | 37.60 | 38.66 | 36.05 | 36.50 | 36.50 | -4.33% | 43,922 |
| Apr 17, 2025 | 38.59 | 38.94 | 37.91 | 38.15 | 38.15 | 0.08% | 41,085 |
| Apr 16, 2025 | 38.20 | 39.20 | 37.70 | 38.12 | 38.12 | -0.21% | 42,568 |
| Apr 15, 2025 | 37.99 | 38.48 | 37.50 | 38.20 | 38.20 | 0.55% | 25,884 |
| Apr 14, 2025 | 38.55 | 39.85 | 37.30 | 37.99 | 37.55 | -0.37% | 59,721 |
| Apr 11, 2025 | 37.43 | 38.55 | 36.54 | 38.13 | 37.69 | 1.65% | 45,523 |
| Apr 10, 2025 | 37.00 | 37.94 | 36.28 | 37.51 | 37.07 | 0.54% | 34,644 |
| Apr 9, 2025 | 36.19 | 38.52 | 34.24 | 37.31 | 36.88 | 3.34% | 106,882 |
| Apr 8, 2025 | 37.44 | 38.50 | 35.90 | 36.10 | 35.68 | 0.68% | 61,004 |
| Apr 7, 2025 | 37.57 | 38.55 | 35.00 | 35.86 | 35.44 | -8.29% | 112,235 |
| Apr 4, 2025 | 42.42 | 42.83 | 38.60 | 39.10 | 38.65 | -9.60% | 84,144 |
| Apr 3, 2025 | 43.73 | 44.00 | 43.00 | 43.25 | 42.75 | -1.66% | 23,031 |
| Apr 2, 2025 | 43.81 | 44.52 | 43.77 | 43.98 | 43.47 | 0.71% | 29,223 |
| Apr 1, 2025 | 44.00 | 44.38 | 43.00 | 43.67 | 43.16 | -0.64% | 35,025 |
| Mar 31, 2025 | 44.90 | 44.90 | 43.59 | 43.95 | 43.44 | -0.27% | 27,867 |
| Mar 28, 2025 | 44.22 | 44.54 | 43.59 | 44.07 | 43.56 | -0.11% | 19,487 |
| Mar 27, 2025 | 44.77 | 45.01 | 44.00 | 44.12 | 43.61 | -1.45% | 20,883 |
| Mar 26, 2025 | 44.78 | 45.15 | 44.77 | 44.77 | 44.25 | -0.16% | 25,300 |
| Mar 25, 2025 | 45.08 | 45.10 | 44.37 | 44.84 | 44.32 | 0.76% | 18,906 |
| Mar 24, 2025 | 44.20 | 45.08 | 43.86 | 44.50 | 43.98 | 1.18% | 36,196 |
| Mar 21, 2025 | 43.88 | 44.31 | 43.56 | 43.98 | 43.47 | 0.05% | 23,844 |
| Mar 20, 2025 | 43.89 | 43.96 | 43.56 | 43.96 | 43.45 | 0.92% | 30,943 |
| Mar 19, 2025 | 43.39 | 43.90 | 43.39 | 43.56 | 43.05 | 0.35% | 23,829 |
| Mar 18, 2025 | 43.71 | 44.06 | 43.24 | 43.41 | 42.91 | -0.96% | 35,883 |
| Mar 17, 2025 | 43.67 | 44.29 | 43.37 | 43.83 | 43.32 | 0.78% | 39,958 |
| Mar 14, 2025 | 42.84 | 43.79 | 42.82 | 43.49 | 42.55 | 1.02% | 50,434 |
| Mar 13, 2025 | 43.67 | 43.67 | 42.80 | 43.05 | 42.12 | -0.99% | 29,135 |
| Mar 12, 2025 | 42.76 | 43.62 | 42.57 | 43.48 | 42.54 | 2.47% | 32,940 |
| Mar 11, 2025 | 42.80 | 42.98 | 41.87 | 42.43 | 41.51 | -0.40% | 51,154 |
| Mar 10, 2025 | 42.12 | 42.89 | 41.51 | 42.60 | 41.68 | 1.79% | 63,075 |
| Mar 7, 2025 | 41.40 | 41.94 | 40.28 | 41.85 | 40.94 | 1.14% | 77,582 |
| Mar 6, 2025 | 42.71 | 42.76 | 41.31 | 41.38 | 40.48 | -2.93% | 53,728 |
| Mar 5, 2025 | 43.50 | 43.66 | 42.20 | 42.63 | 41.71 | -1.82% | 63,726 |
| Mar 4, 2025 | 44.18 | 44.32 | 42.52 | 43.42 | 42.48 | -2.36% | 54,741 |
| Mar 3, 2025 | 44.67 | 45.18 | 44.08 | 44.47 | 43.51 | -0.45% | 47,766 |