Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 4.298 | -0.04 | -0.92% | 4.305 | 4.333 | 4.287 | 8,089,261 |
| Apr 29 2024 | 4.338 | 0.03 | 0.65% | 4.317 | 4.355 | 4.308 | 6,021,892 |
| Apr 26 2024 | 4.31 | 0.03 | 0.75% | 4.287 | 4.311 | 4.259 | 4,966,222 |
| Apr 25 2024 | 4.278 | -0.06 | -1.45% | 4.352 | 4.352 | 4.233 | 6,492,222 |
| Apr 24 2024 | 4.341 | -0.04 | -0.82% | 4.375 | 4.389 | 4.316 | 5,979,391 |
| Apr 23 2024 | 4.377 | 0.07 | 1.70% | 4.315 | 4.38 | 4.31 | 7,806,329 |
| Apr 22 2024 | 4.304 | 0.02 | 0.44% | 4.31 | 4.328 | 4.279 | 4,692,215 |
| Apr 19 2024 | 4.285 | 0.03 | 0.59% | 4.29 | 4.29 | 4.217 | 5,357,276 |
| Apr 18 2024 | 4.26 | 0.03 | 0.66% | 4.235 | 4.262 | 4.211 | 5,914,564 |
| Apr 17 2024 | 4.232 | 0.02 | 0.57% | 4.198 | 4.247 | 4.179 | 7,560,718 |
| Apr 16 2024 | 4.208 | -0.05 | -1.17% | 4.23 | 4.266 | 4.199 | 7,711,486 |
| Apr 15 2024 | 4.258 | -0.04 | -0.84% | 4.292 | 4.305 | 4.251 | 5,596,897 |
| Apr 12 2024 | 4.294 | 0.10 | 2.34% | 4.204 | 4.31 | 4.201 | 7,787,051 |
| Apr 11 2024 | 4.196 | -0.02 | -0.40% | 4.21 | 4.246 | 4.18 | 9,296,696 |
| Apr 10 2024 | 4.213 | -0.02 | -0.50% | 4.248 | 4.29 | 4.187 | 8,531,112 |
| Apr 09 2024 | 4.234 | -0.02 | -0.42% | 4.25 | 4.269 | 4.229 | 6,825,680 |
| Apr 08 2024 | 4.252 | -0.02 | -0.35% | 4.26 | 4.296 | 4.231 | 8,760,087 |
| Apr 05 2024 | 4.267 | -0.17 | -3.92% | 4.395 | 4.42 | 4.257 | 12,481,093 |
| Apr 04 2024 | 4.441 | 0.02 | 0.54% | 4.411 | 4.456 | 4.411 | 6,935,196 |
| Apr 03 2024 | 4.417 | 0.05 | 1.08% | 4.375 | 4.417 | 4.365 | 9,150,735 |
| Apr 02 2024 | 4.37 | 0.00 | -0.07% | 4.35 | 4.411 | 4.35 | 7,947,041 |
| Mar 28 2024 | 4.373 | -0.03 | -0.75% | 4.414 | 4.415 | 4.362 | 6,217,983 |
| Mar 27 2024 | 4.406 | 0.02 | 0.41% | 4.398 | 4.409 | 4.351 | 6,165,999 |
| Mar 26 2024 | 4.388 | -0.02 | -0.43% | 4.412 | 4.419 | 4.374 | 4,439,985 |
| Mar 25 2024 | 4.407 | 0.04 | 0.89% | 4.352 | 4.408 | 4.35 | 4,241,061 |
| Mar 22 2024 | 4.368 | 0.05 | 1.13% | 4.317 | 4.37 | 4.31 | 5,061,222 |
| Mar 21 2024 | 4.319 | -0.05 | -1.19% | 4.38 | 4.398 | 4.309 | 5,802,168 |
| Mar 20 2024 | 4.371 | 0.03 | 0.64% | 4.35 | 4.405 | 4.343 | 7,436,617 |
| Mar 19 2024 | 4.343 | 0.00 | 0.09% | 4.33 | 4.35 | 4.291 | 7,338,626 |
| Mar 18 2024 | 4.339 | -0.05 | -1.07% | 4.358 | 4.37 | 4.33 | 8,612,746 |
| Mar 15 2024 | 4.386 | -0.09 | -1.99% | 4.53 | 4.556 | 4.379 | 30,850,348 |
| Mar 14 2024 | 4.475 | -0.01 | -0.13% | 4.508 | 4.534 | 4.453 | 11,928,890 |
| Mar 13 2024 | 4.481 | 0.00 | -0.04% | 4.488 | 4.528 | 4.469 | 8,838,829 |
| Mar 12 2024 | 4.483 | -0.03 | -0.71% | 4.527 | 4.541 | 4.483 | 8,255,568 |
| Mar 11 2024 | 4.515 | -0.01 | -0.24% | 4.529 | 4.543 | 4.493 | 6,015,535 |
| Mar 08 2024 | 4.526 | 0.04 | 0.96% | 4.476 | 4.539 | 4.45 | 6,397,617 |
| Mar 07 2024 | 4.483 | 0.03 | 0.58% | 4.444 | 4.517 | 4.44 | 5,303,982 |
| Mar 06 2024 | 4.457 | 0.04 | 0.91% | 4.40 | 4.477 | 4.388 | 7,734,829 |
| Mar 05 2024 | 4.417 | 0.08 | 1.87% | 4.362 | 4.426 | 4.35 | 6,901,702 |
| Mar 04 2024 | 4.336 | -0.02 | -0.48% | 4.375 | 4.397 | 4.332 | 5,854,927 |
| Mar 01 2024 | 4.357 | 0.03 | 0.67% | 4.334 | 4.381 | 4.332 | 6,783,282 |
| Feb 29 2024 | 4.328 | 0.02 | 0.42% | 4.319 | 4.362 | 4.303 | 15,982,137 |
| Feb 28 2024 | 4.31 | -0.05 | -1.17% | 4.359 | 4.364 | 4.303 | 5,951,381 |
| Feb 27 2024 | 4.361 | 0.04 | 0.83% | 4.322 | 4.371 | 4.322 | 5,523,411 |
| Feb 26 2024 | 4.325 | -0.05 | -1.14% | 4.376 | 4.378 | 4.325 | 5,717,967 |
| Feb 23 2024 | 4.375 | -0.02 | -0.50% | 4.40 | 4.408 | 4.341 | 8,889,150 |
| Feb 22 2024 | 4.397 | -0.06 | -1.32% | 4.475 | 4.475 | 4.386 | 10,716,354 |
| Feb 21 2024 | 4.456 | -0.02 | -0.51% | 4.47 | 4.476 | 4.432 | 7,095,441 |
| Feb 20 2024 | 4.479 | 0.05 | 1.22% | 4.428 | 4.494 | 4.41 | 6,296,536 |
| Feb 19 2024 | 4.425 | 0.03 | 0.77% | 4.361 | 4.431 | 4.361 | 4,806,965 |
| Feb 16 2024 | 4.391 | 0.01 | 0.16% | 4.416 | 4.422 | 4.357 | 7,141,042 |
| Feb 15 2024 | 4.384 | 0.03 | 0.71% | 4.38 | 4.403 | 4.362 | 5,248,067 |
| Feb 14 2024 | 4.353 | -0.02 | -0.39% | 4.36 | 4.379 | 4.332 | 3,841,288 |
| Feb 13 2024 | 4.37 | 0.02 | 0.53% | 4.37 | 4.406 | 4.344 | 7,032,352 |
| Feb 12 2024 | 4.347 | 0.06 | 1.28% | 4.305 | 4.368 | 4.288 | 6,361,803 |
| Feb 09 2024 | 4.292 | -0.03 | -0.67% | 4.319 | 4.332 | 4.275 | 6,172,086 |
| Feb 08 2024 | 4.321 | -0.02 | -0.53% | 4.35 | 4.363 | 4.317 | 5,355,408 |
| Feb 07 2024 | 4.344 | -0.05 | -1.18% | 4.40 | 4.42 | 4.336 | 5,558,434 |
| Feb 06 2024 | 4.396 | -0.05 | -1.06% | 4.431 | 4.449 | 4.373 | 9,782,891 |
| Feb 05 2024 | 4.443 | -0.06 | -1.24% | 4.482 | 4.512 | 4.432 | 6,896,071 |
| Feb 02 2024 | 4.499 | -0.01 | -0.22% | 4.526 | 4.549 | 4.496 | 4,480,979 |
| Feb 01 2024 | 4.509 | -0.02 | -0.44% | 4.514 | 4.539 | 4.489 | 6,352,397 |
