Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SRPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 128.77 | 1.38 | 1.08% | 127.53 | 131.46 | 125.62 | 1,236,000 |
| Apr 25 2024 | 127.39 | 3.14 | 2.53% | 122.935 | 130.61 | 121.80 | 1,679,114 |
| Apr 24 2024 | 124.25 | 7.13 | 6.09% | 117.66 | 125.13 | 117.21 | 1,500,081 |
| Apr 23 2024 | 117.12 | 0.16 | 0.14% | 117.50 | 119.91 | 117.06 | 568,906 |
| Apr 22 2024 | 116.96 | 1.34 | 1.16% | 116.63 | 118.43 | 114.48 | 889,164 |
| Apr 19 2024 | 115.62 | -0.93 | -0.80% | 116.55 | 117.74 | 114.37 | 641,168 |
| Apr 18 2024 | 116.55 | -1.34 | -1.14% | 118.01 | 118.90 | 115.79 | 498,572 |
| Apr 17 2024 | 117.89 | 0.60 | 0.51% | 117.00 | 119.08 | 115.9301 | 546,120 |
| Apr 16 2024 | 117.29 | -1.02 | -0.86% | 117.60 | 118.69 | 116.943 | 575,071 |
| Apr 15 2024 | 118.31 | -4.56 | -3.71% | 122.18 | 122.985 | 117.78 | 860,434 |
| Apr 12 2024 | 122.87 | -1.58 | -1.27% | 124.17 | 124.82 | 121.49 | 656,115 |
| Apr 11 2024 | 124.45 | -1.86 | -1.47% | 127.28 | 127.4921 | 123.40 | 618,223 |
| Apr 10 2024 | 126.31 | -0.67 | -0.53% | 124.50 | 126.47 | 123.87 | 519,392 |
| Apr 09 2024 | 126.98 | 0.59 | 0.47% | 126.46 | 127.41 | 126.07 | 286,092 |
| Apr 08 2024 | 126.39 | 0.31 | 0.25% | 126.17 | 126.6802 | 124.37 | 559,193 |
| Apr 05 2024 | 126.08 | 0.29 | 0.23% | 125.43 | 127.64 | 124.975 | 291,589 |
| Apr 04 2024 | 125.79 | -1.13 | -0.89% | 127.22 | 128.2301 | 124.87 | 747,116 |
| Apr 03 2024 | 126.92 | -0.08 | -0.06% | 126.07 | 128.60 | 125.17 | 851,048 |
| Apr 02 2024 | 127.00 | -1.40 | -1.09% | 127.68 | 128.80 | 125.80 | 516,756 |
| Apr 01 2024 | 128.40 | -1.06 | -0.82% | 129.38 | 129.38 | 126.11 | 858,332 |
| Mar 28 2024 | 129.46 | -0.77 | -0.59% | 131.16 | 131.16 | 127.83 | 811,626 |
| Mar 27 2024 | 130.23 | 1.98 | 1.54% | 129.25 | 130.32 | 127.355 | 592,589 |
| Mar 26 2024 | 128.25 | 0.31 | 0.24% | 129.83 | 129.97 | 128.00 | 530,097 |
| Mar 25 2024 | 127.94 | 0.40 | 0.31% | 127.00 | 128.95 | 126.00 | 396,054 |
| Mar 22 2024 | 127.54 | 2.60 | 2.08% | 125.14 | 128.19 | 124.745 | 628,268 |
| Mar 21 2024 | 124.94 | -1.14 | -0.90% | 126.98 | 128.435 | 124.27 | 458,076 |
| Mar 20 2024 | 126.08 | 2.02 | 1.63% | 124.37 | 126.11 | 122.72 | 551,511 |
| Mar 19 2024 | 124.06 | 0.09 | 0.07% | 123.80 | 125.60 | 122.65 | 811,101 |
| Mar 18 2024 | 123.97 | 0.92 | 0.75% | 123.72 | 125.4099 | 122.33 | 523,103 |
| Mar 15 2024 | 123.05 | -0.71 | -0.57% | 123.49 | 125.245 | 121.60 | 1,231,369 |
| Mar 14 2024 | 123.76 | 1.80 | 1.48% | 121.17 | 125.00 | 120.58 | 644,202 |
| Mar 13 2024 | 121.96 | -0.04 | -0.03% | 122.36 | 122.905 | 121.08 | 684,286 |
| Mar 12 2024 | 122.00 | 0.42 | 0.35% | 122.25 | 123.245 | 120.99 | 732,440 |
| Mar 11 2024 | 121.58 | -2.79 | -2.24% | 124.03 | 125.43 | 121.045 | 928,515 |
| Mar 08 2024 | 124.37 | 3.59 | 2.97% | 120.97 | 125.50 | 120.09 | 1,275,074 |
| Mar 07 2024 | 120.78 | 0.47 | 0.39% | 120.41 | 122.67 | 119.645 | 957,714 |
| Mar 06 2024 | 120.31 | -2.54 | -2.07% | 123.50 | 123.59 | 119.86 | 878,610 |
| Mar 05 2024 | 122.85 | -1.03 | -0.83% | 122.09 | 124.24 | 121.08 | 1,005,978 |
| Mar 04 2024 | 123.88 | -4.79 | -3.72% | 128.67 | 128.67 | 123.31 | 851,462 |
| Mar 01 2024 | 128.67 | 0.77 | 0.60% | 127.18 | 130.59 | 124.90 | 1,675,414 |
| Feb 29 2024 | 127.90 | -9.60 | -6.98% | 136.67 | 138.00 | 127.31 | 2,107,908 |
| Feb 28 2024 | 137.50 | -4.03 | -2.85% | 141.14 | 142.60 | 136.25 | 1,041,662 |
| Feb 27 2024 | 141.53 | 3.88 | 2.82% | 138.73 | 142.16 | 137.96 | 886,330 |
| Feb 26 2024 | 137.65 | 1.12 | 0.82% | 136.30 | 138.97 | 135.3461 | 638,353 |
| Feb 23 2024 | 136.53 | 1.75 | 1.30% | 135.00 | 137.51 | 135.00 | 570,786 |
| Feb 22 2024 | 134.78 | 2.49 | 1.88% | 132.28 | 136.50 | 131.76 | 763,563 |
| Feb 21 2024 | 132.29 | -3.85 | -2.83% | 134.82 | 136.25 | 130.50 | 805,963 |
| Feb 20 2024 | 136.14 | 1.53 | 1.14% | 134.31 | 136.35 | 132.10 | 1,008,720 |
| Feb 16 2024 | 134.61 | 9.72 | 7.78% | 140.06 | 143.00 | 134.06 | 2,766,211 |
| Feb 15 2024 | 124.89 | 0.59 | 0.47% | 124.56 | 125.615 | 123.19 | 771,531 |
| Feb 14 2024 | 124.30 | 0.11 | 0.09% | 125.64 | 126.14 | 122.01 | 923,520 |
| Feb 13 2024 | 124.19 | -3.13 | -2.46% | 124.60 | 126.4656 | 122.755 | 792,958 |
| Feb 12 2024 | 127.32 | 0.45 | 0.35% | 126.87 | 127.625 | 125.42 | 884,568 |
| Feb 09 2024 | 126.87 | -0.51 | -0.40% | 128.00 | 129.20 | 126.33 | 775,106 |
| Feb 08 2024 | 127.38 | 1.33 | 1.06% | 125.99 | 127.88 | 125.02 | 414,005 |
| Feb 07 2024 | 126.05 | -0.36 | -0.28% | 126.68 | 127.95 | 125.69 | 515,017 |
| Feb 06 2024 | 126.41 | 0.86 | 0.68% | 126.07 | 127.715 | 125.055 | 1,146,140 |
| Feb 05 2024 | 125.55 | 4.28 | 3.53% | 121.42 | 125.61 | 121.42 | 878,166 |
| Feb 02 2024 | 121.27 | -1.56 | -1.27% | 122.00 | 122.965 | 120.04 | 788,561 |
| Feb 01 2024 | 122.83 | 3.84 | 3.23% | 119.98 | 124.09 | 118.91 | 919,721 |
| Jan 31 2024 | 118.99 | -0.10 | -0.08% | 120.76 | 123.45 | 118.81 | 834,644 |
| Jan 30 2024 | 119.09 | -1.41 | -1.17% | 120.50 | 120.50 | 117.49 | 692,078 |
| Jan 29 2024 | 120.50 | 1.77 | 1.49% | 118.80 | 123.15 | 115.98 | 1,157,601 |
