SRAX Historical Data - SRAX

SRAX Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 14 2020 1.98 0.06 3.13% 2.02 2.08 1.83 73,927
Apr 13 2020 1.92 0.05 2.67% 1.96 1.96 1.85 19,456
Apr 10 2020 1.87 0.00 +0.00% 1.99 2.0399 1.85 0
Apr 09 2020 1.87 -0.06 -3.11% 1.99 2.0399 1.85 41,492
Apr 08 2020 1.93 0.00 0.0% 1.92 2.08 1.86 47,363
Apr 07 2020 1.93 -0.07 -3.5% 2.02 2.40 1.85 42,830
Apr 06 2020 2.00 0.12 6.38% 2.10 2.10 2.00 20,171
Apr 03 2020 1.88 -0.12 -6.0% 2.09 2.09 1.88 16,358
Apr 02 2020 2.00 0.00 0.0% 1.95 2.06 1.91 7,826
Apr 01 2020 2.00 -0.01 -0.5% 1.99 2.00 1.835 21,309
Mar 31 2020 2.01 0.13 6.91% 1.80 2.20 1.70 249,386
Mar 30 2020 1.88 -0.12 -6.0% 2.00 2.06 1.842 31,191
Mar 27 2020 2.00 -0.03 -1.48% 2.14 2.14 1.98 41,930
Mar 26 2020 2.03 -0.14 -6.45% 2.24 2.24 1.92 69,726
Mar 25 2020 2.17 0.09 4.33% 1.99 2.3368 1.99 27,018
Mar 24 2020 2.08 -0.25 -10.73% 2.41 2.41 1.979 90,700
Mar 23 2020 2.33 0.10 4.55% 2.24 2.41 1.87 47,550
Mar 20 2020 2.2286 -0.06 -2.68% 2.25 2.40 2.15 37,543
Mar 19 2020 2.29 0.03 1.33% 2.17 2.43 2.06 34,700
Mar 18 2020 2.26 0.03 1.35% 2.19 2.45 2.05 34,525
Mar 17 2020 2.23 -0.02 -0.89% 2.15 2.3581 1.97 26,079
Mar 16 2020 2.25 -0.16 -6.64% 1.95 2.48 1.51 41,627
Mar 13 2020 2.41 -0.04 -1.43% 2.36 2.41 2.1014 29,667
Mar 12 2020 2.445 -0.08 -2.98% 2.50 2.50 2.0414 64,565
Mar 11 2020 2.52 -0.03 -1.18% 2.60 2.60 2.14 99,125
Mar 10 2020 2.55 0.34 15.38% 2.47 2.7547 2.381 72,954
Mar 09 2020 2.21 -0.38 -14.67% 2.20 2.60 2.00 87,870
Mar 06 2020 2.59 -0.08 -3.0% 2.80 2.80 2.46 29,087
Mar 05 2020 2.67 -1.05 -28.19% 2.79 2.92 2.67 31,291
Mar 04 2020 3.7183 1.18 46.39% 2.80 3.7183 2.50 55,138
Mar 03 2020 2.54 -0.17 -6.27% 2.95 2.95 2.22 105,629
Mar 02 2020 2.71 -0.17 -5.9% 2.95 2.95 2.52 42,931


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.