SRAX

SRAX Historical Data

SRAX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 13 2020 2.30 -0.11 -4.56% 2.37 2.4095 2.25 35,554
Jul 10 2020 2.41 0.03 1.26% 2.38 2.48 2.28 68,918
Jul 09 2020 2.38 -0.07 -2.86% 2.44 2.55 2.35 20,329
Jul 08 2020 2.45 -0.21 -7.89% 2.62 2.62 2.36 51,609
Jul 07 2020 2.66 -0.06 -2.34% 2.73 2.8398 2.58 79,046
Jul 06 2020 2.7236 0.28 11.62% 2.65 3.5499 2.55 330,234
Jul 03 2020 2.44 0.00 +0.00% 2.69 2.75 2.31 0
Jul 02 2020 2.44 -0.15 -5.79% 2.69 2.75 2.31 118,603
Jul 01 2020 2.59 0.05 1.97% 2.58 2.61 2.295 94,952
Jun 30 2020 2.54 0.04 1.6% 2.50 2.74 2.50 111,304
Jun 29 2020 2.50 0.05 2.04% 2.41 2.59 2.40 63,562
Jun 26 2020 2.45 -0.08 -3.16% 2.60 2.68 2.37 159,940
Jun 25 2020 2.53 0.28 12.44% 2.25 2.9887 2.25 305,294
Jun 24 2020 2.2501 -0.02 -0.92% 2.28 2.3265 2.15 20,676
Jun 23 2020 2.271 0.07 3.23% 2.18 2.30 2.16 37,572
Jun 22 2020 2.20 -0.08 -3.51% 2.39 2.40 2.17 65,104
Jun 19 2020 2.28 0.21 10.15% 2.03 2.52 1.95 118,389
Jun 18 2020 2.0699 -0.08 -3.73% 2.19 2.30 2.0101 46,907
Jun 17 2020 2.15 0.12 5.65% 2.35 2.35 1.9729 71,924
Jun 16 2020 2.035 0.13 6.54% 1.95 2.08 1.8701 27,441
Jun 15 2020 1.91 -0.03 -1.55% 1.97 2.24 1.90 51,125
Jun 12 2020 1.94 -0.01 -0.51% 1.92 2.04 1.89 5,839
Jun 11 2020 1.95 -0.02 -1.08% 1.92 1.9738 1.80 15,514
Jun 10 2020 1.9713 -0.06 -2.89% 1.99 2.04 1.7761 58,907
Jun 09 2020 2.03 -0.02 -0.98% 2.08 2.18 1.9801 26,583
Jun 08 2020 2.05 0.05 2.5% 2.01 2.19 1.96 73,251
Jun 05 2020 2.00 -0.02 -0.99% 2.09 2.09 1.94 25,791
Jun 04 2020 2.0199 0.14 7.44% 1.77 2.08 1.77 89,633
Jun 03 2020 1.88 0.23 13.94% 1.66 1.88 1.63 89,787
Jun 02 2020 1.65 -0.02 -1.19% 1.68 1.73 1.64 26,643
Jun 01 2020 1.6699 -0.06 -3.47% 1.80 1.80 1.65 57,159
May 29 2020 1.73 -0.02 -1.2% 1.73 1.74 1.67 25,927
May 28 2020 1.751 0.05 3.0% 1.71 1.78 1.71 62,640
May 27 2020 1.70 -0.07 -3.95% 1.74 1.80 1.66 100,475
May 26 2020 1.77 0.06 3.51% 1.80 1.84 1.72 23,318
May 25 2020 1.71 0.00 +0.00% 1.66 1.82 1.65 0
May 22 2020 1.71 0.05 3.32% 1.66 1.82 1.65 162,349
May 21 2020 1.655 0.03 2.16% 1.65 1.69 1.61 16,962
May 20 2020 1.62 -0.02 -1.28% 1.61 1.70 1.60 30,624
May 19 2020 1.641 0.04 2.56% 1.60 1.77 1.60 70,550
May 18 2020 1.60 -0.21 -11.6% 1.83 1.93 1.60 68,521
May 15 2020 1.8099 0.01 0.55% 1.81 1.90 1.7606 23,076
May 14 2020 1.80 0.07 4.05% 1.66 1.87 1.66 30,326
May 13 2020 1.73 -0.07 -3.89% 1.81 1.8212 1.6118 105,299
May 12 2020 1.80 -0.09 -4.76% 1.85 1.9199 1.7701 41,696
May 11 2020 1.89 0.01 0.53% 1.90 2.00 1.85 58,661
May 08 2020 1.88 -0.09 -4.57% 1.97 2.04 1.88 34,492
May 07 2020 1.97 0.04 2.07% 2.14 2.14 1.80 56,919
May 06 2020 1.93 -0.09 -4.46% 2.03 2.25 1.8669 81,615
May 05 2020 2.02 0.02 1.0% 2.00 2.20 1.87 131,851
May 04 2020 2.00 -0.14 -6.54% 2.06 2.29 1.8501 103,072
May 01 2020 2.14 -0.09 -4.04% 2.34 2.74 2.0001 110,466
Apr 30 2020 2.23 0.33 17.37% 1.90 2.40 1.80 230,852
Apr 29 2020 1.90 0.06 3.26% 1.81 1.90 1.66 88,859
Apr 28 2020 1.84 0.04 2.22% 1.86 1.90 1.80 36,612
Apr 27 2020 1.80 -0.10 -5.26% 1.90 1.98 1.80 37,473
Apr 24 2020 1.90 -0.10 -5.0% 2.00 2.00 1.88 10,878
Apr 23 2020 2.00 0.03 1.52% 1.90 2.03 1.8825 34,243
Apr 22 2020 1.97 0.11 5.91% 1.95 1.98 1.8894 26,882
Apr 21 2020 1.86 -0.10 -5.1% 1.98 1.98 1.85 13,392
Apr 20 2020 1.96 -0.04 -2.0% 2.00 2.0593 1.93 15,765
Apr 17 2020 2.00 0.04 2.04% 1.99 2.04 1.8798 53,663
Apr 16 2020 1.96 0.01 0.51% 2.05 2.05 1.93 21,229
Apr 15 2020 1.95 -0.03 -1.52% 1.89 1.95 1.83 12,273


Your Recent History
NASDAQ
SRAX
SRAX
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.