Register for streaming realtime charts, analysis tools, and prices.
SRDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 32.49 | -2.06 | -5.96% | 35.21 | 35.21 | 32.335 | 90,444 |
| May 02 2024 | 34.55 | 1.22 | 3.66% | 34.36 | 35.50 | 32.89 | 380,996 |
| May 01 2024 | 33.33 | 7.64 | 29.74% | 27.88 | 34.36 | 27.00 | 256,566 |
| Apr 30 2024 | 25.69 | -0.16 | -0.62% | 25.54 | 25.87 | 25.17 | 65,825 |
| Apr 29 2024 | 25.85 | -0.32 | -1.22% | 26.42 | 26.67 | 25.76 | 23,946 |
| Apr 26 2024 | 26.17 | 0.00 | 0.00% | 26.25 | 26.6753 | 25.80 | 22,671 |
| Apr 25 2024 | 26.17 | 0.10 | 0.38% | 25.74 | 26.22 | 25.22 | 31,837 |
| Apr 24 2024 | 26.07 | -0.85 | -3.16% | 26.68 | 26.8601 | 25.85 | 62,844 |
| Apr 23 2024 | 26.92 | 1.53 | 6.03% | 25.56 | 27.00 | 25.35 | 52,914 |
| Apr 22 2024 | 25.39 | -1.10 | -4.15% | 26.52 | 26.95 | 25.26 | 116,347 |
| Apr 19 2024 | 26.49 | 0.10 | 0.38% | 26.24 | 27.092 | 26.22 | 54,909 |
| Apr 18 2024 | 26.39 | -0.13 | -0.49% | 26.52 | 26.92 | 26.39 | 140,406 |
| Apr 17 2024 | 26.52 | -0.08 | -0.30% | 26.73 | 26.97 | 26.385 | 443,034 |
| Apr 16 2024 | 26.60 | 0.18 | 0.68% | 26.30 | 26.86 | 26.245 | 155,354 |
| Apr 15 2024 | 26.42 | -0.58 | -2.15% | 27.27 | 27.28 | 26.25 | 232,337 |
| Apr 12 2024 | 27.00 | -0.68 | -2.46% | 27.54 | 27.97 | 26.86 | 79,493 |
| Apr 11 2024 | 27.68 | 0.04 | 0.14% | 27.59 | 27.74 | 27.0953 | 156,906 |
| Apr 10 2024 | 27.64 | -0.11 | -0.40% | 27.32 | 27.86 | 26.99 | 53,666 |
| Apr 09 2024 | 27.75 | 0.26 | 0.95% | 27.86 | 28.0247 | 27.225 | 48,073 |
| Apr 08 2024 | 27.49 | 0.41 | 1.51% | 27.35 | 27.80 | 27.35 | 27,672 |
| Apr 05 2024 | 27.08 | -0.10 | -0.37% | 27.07 | 27.431 | 26.83 | 290,234 |
| Apr 04 2024 | 27.18 | 0.22 | 0.82% | 27.39 | 27.941 | 27.18 | 23,912 |
| Apr 03 2024 | 26.96 | -0.01 | -0.04% | 26.67 | 27.36 | 26.50 | 34,471 |
| Apr 02 2024 | 26.97 | -0.93 | -3.33% | 27.60 | 27.60 | 26.51 | 62,371 |
| Apr 01 2024 | 27.90 | -1.44 | -4.91% | 29.34 | 29.49 | 27.57 | 49,109 |
| Mar 28 2024 | 29.34 | 0.54 | 1.88% | 29.22 | 29.78 | 28.83 | 44,026 |
| Mar 27 2024 | 28.80 | 0.59 | 2.09% | 28.49 | 29.155 | 28.44 | 32,256 |
| Mar 26 2024 | 28.21 | 0.77 | 2.81% | 27.93 | 28.25 | 27.3534 | 41,192 |
| Mar 25 2024 | 27.44 | -0.22 | -0.80% | 27.50 | 28.20 | 27.36 | 31,203 |
| Mar 22 2024 | 27.66 | -0.60 | -2.12% | 28.35 | 28.35 | 27.6187 | 19,931 |
| Mar 21 2024 | 28.26 | -0.56 | -1.94% | 29.17 | 29.17 | 28.04 | 36,646 |
| Mar 20 2024 | 28.82 | 1.03 | 3.71% | 27.68 | 29.01 | 27.42 | 40,993 |
| Mar 19 2024 | 27.79 | 0.32 | 1.16% | 27.47 | 28.33 | 27.31 | 65,787 |
| Mar 18 2024 | 27.47 | -0.70 | -2.48% | 28.07 | 28.2688 | 27.29 | 42,863 |
| Mar 15 2024 | 28.17 | -0.14 | -0.49% | 28.06 | 28.60 | 27.92 | 83,424 |
| Mar 14 2024 | 28.31 | -0.67 | -2.31% | 28.74 | 29.3617 | 28.00 | 44,753 |
| Mar 13 2024 | 28.98 | -0.38 | -1.29% | 29.01 | 29.76 | 28.73 | 30,380 |
| Mar 12 2024 | 29.36 | -0.09 | -0.31% | 29.71 | 30.026 | 29.06 | 89,115 |
| Mar 11 2024 | 29.45 | -1.22 | -3.98% | 30.58 | 30.96 | 29.28 | 33,392 |
| Mar 08 2024 | 30.67 | 0.52 | 1.72% | 30.58 | 31.19 | 30.41 | 30,464 |
| Mar 07 2024 | 30.15 | 0.36 | 1.21% | 30.22 | 30.72 | 29.88 | 31,776 |
| Mar 06 2024 | 29.79 | -0.54 | -1.78% | 30.46 | 30.74 | 29.72 | 42,434 |
| Mar 05 2024 | 30.33 | -1.31 | -4.14% | 31.66 | 31.81 | 30.28 | 66,966 |
| Mar 04 2024 | 31.64 | -0.43 | -1.34% | 32.15 | 32.27 | 31.28 | 22,600 |
| Mar 01 2024 | 32.07 | 0.17 | 0.53% | 31.84 | 32.45 | 31.28 | 28,739 |
| Feb 29 2024 | 31.90 | -0.66 | -2.03% | 33.29 | 33.4911 | 31.90 | 24,845 |
| Feb 28 2024 | 32.56 | -0.70 | -2.10% | 32.85 | 33.1068 | 32.56 | 17,268 |
| Feb 27 2024 | 33.26 | 0.28 | 0.85% | 33.39 | 33.5687 | 32.76 | 23,532 |
| Feb 26 2024 | 32.98 | 0.19 | 0.58% | 32.55 | 34.28 | 32.55 | 32,963 |
| Feb 23 2024 | 32.79 | 0.92 | 2.89% | 31.66 | 32.85 | 31.53 | 23,649 |
| Feb 22 2024 | 31.87 | 0.37 | 1.17% | 31.36 | 32.17 | 31.275 | 37,333 |
| Feb 21 2024 | 31.50 | -0.07 | -0.22% | 31.59 | 31.87 | 31.28 | 35,336 |
| Feb 20 2024 | 31.57 | 0.28 | 0.89% | 30.76 | 31.98 | 30.215 | 40,379 |
| Feb 16 2024 | 31.29 | -1.27 | -3.90% | 32.40 | 32.51 | 31.22 | 40,641 |
| Feb 15 2024 | 32.56 | -0.47 | -1.42% | 33.51 | 33.66 | 32.20 | 59,704 |
| Feb 14 2024 | 33.03 | 1.03 | 3.22% | 32.39 | 33.24 | 32.39 | 31,753 |
| Feb 13 2024 | 32.00 | -2.08 | -6.10% | 32.78 | 33.85 | 31.715 | 80,285 |
| Feb 12 2024 | 34.08 | 1.36 | 4.16% | 32.58 | 34.66 | 32.25 | 60,843 |
| Feb 09 2024 | 32.72 | 0.83 | 2.60% | 31.86 | 32.87 | 31.805 | 38,373 |
| Feb 08 2024 | 31.89 | 1.09 | 3.54% | 31.06 | 32.11 | 31.06 | 37,822 |
| Feb 07 2024 | 30.80 | 0.05 | 0.16% | 30.65 | 30.90 | 29.34 | 69,611 |
| Feb 06 2024 | 30.75 | 0.00 | 0.00% | 30.88 | 31.73 | 30.321 | 52,128 |
| Feb 05 2024 | 30.75 | -1.02 | -3.21% | 31.27 | 31.87 | 30.75 | 43,956 |
