Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SURG Historical Prices

SurgePays, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
2.92
Period low
0.1141
Period change
-93.87%
DateOpenHighLowCloseChangeVolume
Nov 3, 20260.15980.16410.13800.1526-0.91%32,155,200
Nov 2, 20260.16470.16830.15400.1540-6.50%1,278,320
Oct 30, 20260.16590.16590.15340.1647-3.91%2,472,921
Oct 29, 20260.16690.17540.16000.1714+11.08%7,556,336
Oct 28, 20260.15100.16240.14720.1543+5.32%11,357,183
Oct 27, 20260.13900.14950.13000.1465+7.56%9,224,758
Oct 26, 20260.12880.14420.12800.1362+4.85%4,202,885
Oct 23, 20260.13250.13540.12220.1299-5.73%5,562,410
Oct 22, 20260.13100.14800.12580.1378+9.54%12,141,275
Oct 21, 20260.12110.12700.11800.1258+4.83%3,435,644
Oct 20, 20260.11600.12210.11410.1200+2.56%1,258,410
Oct 19, 20260.12200.12480.11550.1170-5.26%1,265,867
Oct 16, 20260.12300.12690.12000.1235-2.83%695,415
Oct 15, 20260.12250.12970.11760.1271+6.27%4,286,852
Oct 14, 20260.12500.12900.11510.1196-6.34%2,556,489
Oct 13, 20260.13000.13000.12120.1277-1.77%2,134,337
Oct 12, 20260.14000.14000.11970.1300-8.32%3,634,683
Oct 9, 20260.14750.14830.14110.1418-2.41%1,373,083
Oct 8, 20260.15000.15200.14100.1453-2.48%1,686,026
Oct 7, 20260.15170.15400.14810.1490-0.60%985,783
Oct 6, 20260.14750.15460.14500.1499+3.24%1,986,229
Oct 5, 20260.14500.14890.14010.1452-0.95%2,064,088
Oct 2, 20260.15000.15600.14000.1466-2.14%3,601,952
Oct 1, 20260.15020.15700.14830.1498-0.33%1,785,799
Sep 30, 20260.14560.15490.13660.1503-0.27%4,346,216
Sep 29, 20260.13890.15450.13450.1507+10.56%8,040,364
Sep 28, 20260.14570.14770.13460.1363-6.90%4,347,788
Sep 25, 20260.15450.15800.14550.1464-2.14%6,152,702
Sep 24, 20260.15000.15630.14550.1496-0.80%1,952,290
Sep 23, 20260.15610.16020.15080.1508-6.57%2,396,578
Sep 22, 20260.15300.16790.15200.1614+0.87%5,097,553
Sep 21, 20260.15000.16000.14890.1600+6.38%5,050,248
Sep 18, 20260.14750.15500.14550.1504-4.02%7,737,432
Sep 17, 20260.18980.22570.14440.1567+8.90%130,818,971
Sep 16, 20260.14550.15000.14340.1439-4.89%7,270,013
Sep 15, 20260.15350.15530.14340.1513-5.50%8,807,958
Sep 14, 20260.16210.17900.15600.1601-7.51%24,357,831
Sep 11, 20260.20780.20850.17310.1731+5.23%210,598,272
Sep 10, 20260.16600.16750.16000.1645-4.69%77,945,501
Sep 9, 20260.16800.17500.15600.1726+5.89%3,676,720
Sep 8, 20260.16800.16940.16090.1630-1.87%978,432
Sep 4, 20260.16620.17280.16000.1661+0.67%1,645,352
Sep 3, 20260.16900.17260.16270.1650+0.49%2,575,443
Sep 2, 20260.15850.16900.15120.1642-1.68%3,222,660
Aug 31, 20260.17000.17440.16350.1670-3.47%1,923,370
Aug 28, 20260.17610.17610.16840.1730-1.76%1,212,917
Aug 27, 20260.18000.18000.17000.1761+1.09%1,591,270
Aug 26, 20260.17580.18800.16750.1742-5.84%1,820,317
Aug 25, 20260.17100.19310.16000.1850+9.21%4,392,762
Aug 24, 20260.16930.17000.15680.1694-0.65%1,982,858
Aug 21, 20260.16500.17300.15210.1705-2.57%4,594,726
Aug 20, 20260.19000.19440.14560.1750-28.60%22,204,722
Aug 19, 20260.26000.26840.22120.2451-8.31%9,204,864
Aug 18, 20260.27510.29330.26080.2673-3.71%6,228,575
Aug 17, 20260.25490.31000.25100.2776-1.56%21,093,231
Aug 14, 20260.39430.43000.26000.2820+14.36%290,795,724
Aug 13, 20260.27300.28200.24050.2466-9.67%1,846,262
Aug 12, 20260.30470.30470.26770.2730-9.42%3,228,146
Aug 11, 20260.29440.32280.28500.3014-0.23%5,094,821
Aug 10, 20260.27450.34000.27050.3021+4.35%6,932,054
Aug 7, 20260.28540.32330.28000.2895-10.92%10,415,278
Aug 6, 20260.39510.39510.29000.3250+45.48%273,799,015
Aug 5, 20260.22340.22930.20430.2234+6.23%21,234,251
Aug 4, 20260.21100.22380.20220.2103-1.17%946,436
Aug 3, 20260.21900.22760.20510.2128-2.39%778,039
Jul 31, 20260.22000.22810.20530.2180+0.93%985,531
Jul 30, 20260.23920.24580.21530.2160-8.09%823,966
Jul 29, 20260.24000.26480.22200.2350-2.12%2,177,593
Jul 28, 20260.24520.24730.22410.2401-0.79%348,088
Jul 27, 20260.23750.25800.23010.2420+0.41%400,368
Jul 24, 20260.25000.25380.23600.2410-5.08%461,583
Jul 23, 20260.27000.27000.24540.2539-3.20%624,060
Jul 22, 20260.30000.30000.25530.2623-11.30%1,959,622
Jul 21, 20260.31350.31990.28900.2957-7.45%712,925
Jul 20, 20260.31200.32260.30800.3195+2.04%482,430
Jul 17, 20260.31520.32670.29030.3131-3.66%595,113
Jul 16, 20260.32550.33000.30720.3250-0.15%541,150
Jul 15, 20260.34570.34570.31000.3255-5.38%897,410
Jul 14, 20260.31390.34580.29310.3440+5.17%2,048,288
Jul 13, 20260.33310.34450.31110.3271-2.27%962,787
Jul 10, 20260.37800.39450.33300.3347-16.33%1,643,526
Jul 9, 20260.39500.41590.36610.4000-0.25%1,135,483
Jul 8, 20260.38900.42890.38330.4010-2.22%1,594,462
Jul 7, 20260.45450.48810.40020.4101-11.08%3,192,456
Jul 6, 20260.49480.55200.45050.4612-19.50%10,213,503
Jul 2, 20260.58290.67930.51150.5729+38.08%178,018,763
Jul 1, 20260.38500.42690.37020.4149+14.93%70,683,929
Jun 30, 20260.34090.39900.33870.3610+5.87%255,097
Jun 29, 20260.38900.38900.34010.3410-7.84%213,513
Jun 26, 20260.38260.39250.37000.3700-2.63%79,703
Jun 25, 20260.39500.39890.37500.3800-3.06%150,893
Jun 24, 20260.40000.41000.39130.3920-1.16%62,795
Jun 23, 20260.40540.45000.39100.3966-1.37%219,228
Jun 22, 20260.44000.44990.40020.4021-4.35%155,191
Jun 18, 20260.44070.45900.41650.4204-4.45%183,613
Jun 17, 20260.45100.48450.44000.4400+0.00%140,260
Jun 16, 20260.41010.46400.41010.4400+7.29%213,023
Jun 15, 20260.40000.45000.40000.4101+2.55%116,783
Jun 12, 20260.45500.46560.39990.3999-11.33%380,246
Jun 11, 20260.45850.46770.44020.4510-1.64%98,056
Jun 10, 20260.50000.51000.44020.4585-8.30%396,016
Jun 9, 20260.49940.53170.49000.5000+0.00%272,937
Jun 8, 20260.52000.52000.49000.5000+6.38%299,279
Jun 5, 20260.54010.59000.46600.4700-13.12%861,873
Jun 4, 20260.54000.57350.52550.5410+2.93%163,753
Jun 3, 20260.55000.59700.50610.5256-5.57%101,173
Jun 2, 20260.57480.57990.55490.5566-6.58%76,201
Jun 1, 20260.56100.61990.56090.5958+0.69%82,698
May 29, 20260.57000.59980.54000.5917+4.36%83,095
May 28, 20260.54100.56990.52910.5670+2.90%152,596
May 27, 20260.50550.55990.50000.5510+9.00%154,198
May 26, 20260.50000.52000.50000.5055+0.70%79,837
May 22, 20260.53000.53000.48620.5020-1.59%137,382
May 21, 20260.49000.54890.49000.5101+2.00%43,996
May 20, 20260.51100.52000.46900.5001-4.76%245,429
May 19, 20260.51700.54810.48000.5251-0.70%170,544
May 18, 20260.52530.53590.51010.5288-0.79%148,645
May 15, 20260.52850.55970.49260.5330-6.87%431,174
May 14, 20260.59820.60000.56790.5723-4.33%110,417
May 13, 20260.52100.60000.52100.5982+9.96%75,083
May 12, 20260.56000.59790.52400.5440-2.68%85,584
May 11, 20260.54390.56150.52530.5590+0.72%75,436
May 8, 20260.55000.56000.53360.5550-0.52%44,061
May 7, 20260.54350.57390.52930.5579+2.65%38,429
May 6, 20260.54640.58000.50810.5435-0.33%143,915
May 5, 20260.57920.58000.53200.5453-3.54%249,766
May 4, 20260.58260.65680.56340.5653-1.10%632,126
May 1, 20260.60500.60500.51000.5716-4.84%788,075
Apr 30, 20260.64090.72000.56500.6007-5.45%1,660,703
Apr 29, 20260.63900.65000.60020.6353+3.45%456,292
Apr 28, 20260.52000.62360.46120.6141+19.50%773,178
Apr 27, 20260.58400.59290.50000.5139-6.24%471,120
Apr 24, 20260.65010.66800.54010.5481-17.95%879,598
Apr 23, 20260.71900.77000.62000.6680-3.33%2,022,864
Apr 22, 20260.69000.71990.65990.6910-0.85%359,815
Apr 21, 20260.73670.76000.68340.6969-4.53%277,515
Apr 20, 20260.69000.77350.67000.7300+10.27%438,151
Apr 17, 20260.65000.75990.63040.6620+2.35%1,073,598
Apr 16, 20260.54000.75000.52800.6468+17.58%2,222,764
Apr 15, 20260.50000.60990.46000.5501-33.60%2,316,148
Apr 14, 20260.73000.93000.73000.8285+15.07%1,416,749
Apr 13, 20260.68000.74800.67990.7200+7.45%121,746
Apr 10, 20260.67320.70000.65000.6701-0.46%144,974
Apr 9, 20260.71540.72000.65100.6732-4.02%70,101
Apr 8, 20260.69310.73000.69310.7014+0.20%35,080
Apr 7, 20260.68690.72990.68690.7000-0.13%23,632
Apr 6, 20260.73900.77280.68070.7009-2.99%117,762
Apr 2, 20260.73900.73900.71000.7225+0.32%53,762
Apr 1, 20260.76900.79100.69000.7202-4.10%78,059
Mar 31, 20260.71920.78000.71060.7510+5.23%76,374
Mar 30, 20260.74000.74500.70110.7137-3.59%80,479
Mar 27, 20260.80000.80000.73010.7403-7.20%103,469
Mar 26, 20260.81900.81900.76140.7977-1.52%73,236
Mar 25, 20260.94500.94500.75150.8100-7.90%221,983
Mar 24, 20260.88000.93800.87910.8795-0.55%113,643
Mar 23, 20260.82320.92100.81400.8844+5.29%111,742
Mar 20, 20260.85120.86990.81030.8400-1.20%201,836
Mar 19, 20260.84800.87920.80500.8502-0.91%144,944
Mar 18, 20260.86900.86980.83730.8580-0.23%25,878
Mar 17, 20260.85000.91230.83960.8600+2.20%80,092
Mar 16, 20260.85030.87220.81400.8415-3.05%43,245
Mar 13, 20260.89000.91000.85100.8680-2.47%166,246
Mar 12, 20260.89000.95000.89000.8900+1.14%66,011
Mar 11, 20260.84000.93000.84000.8800+3.90%129,927
Mar 10, 20260.81300.86200.80000.8470+6.73%76,900
Mar 9, 20260.78940.81430.78020.7936+1.13%67,854
Mar 6, 20260.80360.83980.78100.7847-2.35%86,949
Mar 5, 20260.84000.84990.78970.8036-4.34%70,134
Mar 4, 20260.83370.86350.81000.8401+2.78%56,731
Mar 3, 20260.85990.87360.78060.8174-2.92%150,898
Mar 2, 20260.86110.89000.83000.8420+1.19%160,578
Feb 27, 20260.93000.93000.81000.8321-10.71%104,511
Feb 26, 20260.85000.95000.85000.9319+15.74%618,380
Feb 25, 20260.79900.82100.76420.8052+3.10%58,077
Feb 24, 20260.79000.83000.77250.7810+3.84%144,409
Feb 23, 20260.80150.81000.75150.7521-7.15%189,287
Feb 20, 20260.81900.84970.81000.8100-0.52%69,909
Feb 19, 20260.84900.85000.81420.8142-1.90%170,085
Feb 18, 20260.86000.86010.80150.8300-4.21%357,807
Feb 17, 20260.88990.88990.85840.8665-2.41%150,543
Feb 13, 20260.88990.89000.87000.8879+0.62%227,871
Feb 12, 20260.96700.98400.86450.8824-8.75%167,265
Feb 11, 20261.011.020.94000.9670-2.42%252,757
Feb 10, 20261.011.050.99000.9910-0.84%242,303
Feb 9, 20260.99061.080.98000.9994+0.89%136,370
Feb 6, 20261.021.090.98260.9906-0.84%308,169
Feb 5, 20261.021.050.99000.9990-3.01%214,988
Feb 4, 20261.101.120.97011.03-4.63%556,235
Feb 3, 20261.161.161.051.08-6.09%359,908
Feb 2, 20261.181.211.121.15+0.88%188,316
Jan 30, 20261.171.181.111.14-2.56%265,738
Jan 29, 20261.221.241.151.17-5.65%227,490
Jan 28, 20261.281.311.191.24-3.13%215,047
Jan 27, 20261.191.361.191.28+6.67%404,249
Jan 26, 20261.191.231.161.20-1.64%182,387
Jan 23, 20261.271.351.211.22-0.81%299,462
Jan 22, 20261.261.271.121.23+2.50%896,423
Jan 21, 20261.201.381.091.20-35.83%3,681,533
Jan 20, 20261.891.891.741.87-1.58%210,320
Jan 16, 20261.941.941.861.90-3.06%66,254
Jan 15, 20261.992.021.941.96-2.00%35,219
Jan 14, 20261.912.021.862.00+3.63%57,928
Jan 13, 20262.072.071.881.93-5.39%113,404
Jan 12, 20261.942.081.842.04+5.15%203,290
Jan 9, 20261.661.961.651.94+16.17%249,919
Jan 8, 20261.701.701.641.67-1.76%78,927
Jan 7, 20261.701.721.661.70-0.58%60,109
Jan 6, 20261.701.721.651.71+0.59%74,121
Jan 5, 20261.701.731.671.70-0.58%79,642
Jan 2, 20261.701.721.651.71+2.40%41,214
Dec 31, 20251.691.691.631.67-1.18%125,623
Dec 30, 20251.731.751.651.69-3.43%121,023
Dec 29, 20251.711.791.701.75+4.17%141,899
Dec 26, 20251.791.811.641.68-6.67%152,972
Dec 24, 20251.941.951.731.80-2.70%180,774
Dec 23, 20251.711.921.651.85+13.50%386,486
Dec 22, 20251.631.741.611.63+1.24%86,024
Dec 19, 20251.691.701.581.61-3.01%112,182
Dec 18, 20251.661.751.631.66+2.47%58,103
Dec 17, 20251.771.861.611.62-5.81%154,605
Dec 16, 20251.821.901.691.72+4.24%343,032
Dec 15, 20251.481.711.481.65+11.49%264,895
Dec 12, 20251.621.741.471.48+0.68%241,242
Dec 11, 20251.551.591.401.47-1.34%142,306
Dec 10, 20251.701.701.491.49-12.35%380,840
Dec 9, 20251.761.791.631.70-1.16%107,965
Dec 8, 20251.791.881.701.72-2.27%66,019
Dec 5, 20251.731.851.711.76+1.73%62,667
Dec 4, 20251.751.751.661.73-1.14%52,426
Dec 3, 20251.831.891.751.75-4.37%53,956
Dec 2, 20251.921.921.801.83-3.68%23,838
Dec 1, 20251.911.941.891.90-4.04%34,650
Nov 28, 20252.002.031.951.98-0.50%29,105
Nov 26, 20251.952.001.931.99+1.53%88,159
Nov 25, 20251.901.991.891.96+2.08%23,389
Nov 24, 20251.901.931.871.92+2.13%37,110
Nov 21, 20251.891.931.851.88-0.53%46,933
Nov 20, 20251.932.001.891.89-2.58%68,965
Nov 19, 20251.921.991.821.94+0.52%58,126
Nov 18, 20251.902.011.831.93+1.58%70,583
Nov 17, 20252.002.061.891.90-5.24%98,252
Nov 14, 20252.002.131.972.00+0.00%150,341
Nov 13, 20252.402.541.892.00-17.49%606,926
Nov 12, 20252.802.902.422.43-14.74%484,629
Nov 11, 20252.712.922.602.85+5.56%331,463
Nov 10, 20252.422.712.422.70+12.03%85,613
Nov 7, 20252.492.492.362.41-2.82%260,015
Nov 6, 20252.602.602.422.48-4.62%69,438
Nov 5, 20252.512.632.482.60+4.42%76,165
Nov 4, 20252.572.602.442.49-3.49%27,056

Daily open, high, low, close and volume for SurgePays, Inc. Common Stock (SURG). Showing 250 trading days. Unadjusted prices.