SRAX Historical Data - SRAX

SRAX Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 20 2019 2.5299999 2.5099999 0.01 +0.40% 2.43 2.6823 36,233
Sep 19 2019 2.67 2.5 -0.21 -7.75% 2.5 2.92 128,862
Sep 18 2019 2.85 2.71 -0.18 -6.23% 2.63 2.9 78,940
Sep 17 2019 2.97 2.89 -0.11 -3.67% 2.85 3 43,016
Sep 16 2019 2.99 3 0.03 +1.01% 2.93 3 8,331
Sep 13 2019 2.99 2.97 0.03 +1.02% 2.9 3.0299999 119,673
Sep 12 2019 3 2.94 -0.11 -3.45% 2.88 3.05 38,702
Sep 11 2019 2.96 3.045 -0.03 -0.81% 2.93 3.06 94,091
Sep 10 2019 2.96 3.07 0.08 +2.68% 2.86 3.1 55,075
Sep 09 2019 2.96 2.99 0.02 +0.67% 2.95 3.02 18,513
Sep 06 2019 3.0299999 2.97 -0.08 -2.62% 2.84 3.2383 82,165
Sep 05 2019 2.93 3.05 0.23 +8.16% 2.85 3.16 95,907
Sep 04 2019 3.13 2.82 -0.24 -7.95% 2.82 3.25 90,947
Sep 03 2019 3.22 3.0635 -0.15 -4.56% 3 3.24 37,656
Sep 02 2019 3.04 3.21 0.00 +0.00% 3.0299999 3.25 0
Aug 30 2019 3.04 3.21 0.17 +5.59% 3.0299999 3.25 26,410
Aug 29 2019 3.1 3.04 -0.1 -3.18% 2.915 3.1391 31,881
Aug 28 2019 3.05 3.14 0.07 +2.28% 2.86 3.16 159,852
Aug 27 2019 3.08 3.07 -0.05 -1.6% 2.83 3.5 37,322
Aug 26 2019 3.2 3.12 -0.08 -2.5% 3 3.31 61,217
Aug 23 2019 3.27 3.2 -0.1 -3.03% 3.1356 3.2753 20,424
Aug 22 2019 3.25 3.3 0.03 +0.92% 3.25 3.42 17,650
Aug 21 2019 3.45 3.27 -0.18 -5.22% 3.27 3.45 35,747
Aug 20 2019 3.35 3.45 0.09 +2.68% 3.34 3.45 43,637
Aug 19 2019 3.5 3.36 -0.13 -3.72% 3.23 3.5 51,574
Aug 16 2019 3.47 3.49 0.08 +2.35% 3.2799999 3.51 67,609
Aug 15 2019 3.46 3.41 -0.13 -3.67% 3.3 3.52 65,908
Aug 14 2019 3.46 3.54 0.05 +1.43% 3.13 3.74 160,276
Aug 13 2019 3.33 3.49 0.11 +3.25% 3.33 3.57 74,847
Aug 12 2019 3.5 3.38 -0.42 -11.05% 3.04 3.58 177,395
Aug 09 2019 3.83 3.8 -0.03 -0.78% 3.67 3.849 18,134
Aug 08 2019 3.78 3.83 0.04 +1.06% 3.61 3.95 69,773
Aug 07 2019 3.72 3.79 0.01 +0.26% 3.58 3.85 35,747
Aug 06 2019 3.78 3.78 0.01 +0.27% 3.581 3.8535 39,050
Aug 05 2019 3.79 3.77 -0.06 -1.57% 3.5 4 178,945
Aug 02 2019 3.75 3.83 0.09 +2.41% 3.75 3.87 38,135
Aug 01 2019 3.92 3.74 -0.21 -5.32% 3.67 4.11 129,199
Jul 31 2019 4.05 3.95 -0.11 -2.71% 3.93 4.17 52,893
Jul 30 2019 3.94 4.0599999 0.07 +1.75% 3.8 4.08 66,217
Jul 29 2019 4.11 3.99 -0.22 -5.23% 3.91 4.26 132,061
Jul 26 2019 4.2699999 4.21 -0.06 -1.41% 4.15 4.3044 32,593
Jul 25 2019 4.07 4.2699999 0.19 +4.66% 4.03 4.6 355,486
Jul 24 2019 4.23 4.08 -0.13 -3.09% 3.95 4.25 143,030
Jul 23 2019 4.24 4.21 -0.02 -0.47% 4.04 4.29 108,875
Jul 22 2019 4.33 4.23 -0.08 -1.86% 4.21 4.47 68,759
Jul 19 2019 4.43 4.3099999 -0.17 -3.79% 4.2 4.4509999 214,879
Jul 18 2019 4.66 4.48 -0.17 -3.66% 4.2899 4.7 213,963
Jul 17 2019 4.72 4.65 -0.09 -1.9% 4.5199999 4.74 92,437
Jul 16 2019 4.72 4.74 0.01 +0.21% 4.63 4.805 60,576
Jul 15 2019 4.85 4.73 -0.1 -2.07% 4.69 4.85 105,927
Jul 12 2019 4.76 4.83 0.07 +1.47% 4.6 4.85 137,908
Jul 11 2019 4.94 4.76 -0.11 -2.26% 4.67 5.25 121,347
Jul 10 2019 5.01 4.87 -0.09 -1.81% 4.7699999 5.18 117,167
Jul 09 2019 5.2699999 4.96 -0.3 -5.7% 4.9436 5.2699999 121,179
Jul 08 2019 5.21 5.26 0.00 +0.00% 4.91 5.2699999 190,163
Jul 05 2019 4.75 5.26 0.45 +9.36% 4.75 5.63 369,176
Jul 04 2019 4.72 4.8099999 0.00 +0.00% 4.7 4.85 0
Jul 03 2019 4.72 4.8099999 0.15 +3.22% 4.7 4.85 84,214
Jul 02 2019 4.65 4.66 0.01 +0.22% 4.6 4.82 69,377
Jul 01 2019 4.69 4.65 0.31 +7.14% 4.57 4.8903 127,797
Jun 28 2019 4.34 4.34 0.00 +0.00% 4.34 4.34 0
Jun 27 2019 4.1 4.34 0.11 +2.60% 3.2 4.39 134,450
Jun 26 2019 4.2 4.23 0.09 +2.17% 4.15 4.39 157,864
Jun 25 2019 4.3 4.14 -0.23 -5.26% 4.0201 4.37 129,013


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.