Surf Air Mobility Inc (SRFM)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.06 | -21.8106995885 | 4.86 | 4.91 | 3.69 | 273762 | 4.24420702 | CS |
| 4 | 0.38 | 11.1111111111 | 3.42 | 6.72 | 2.64 | 752508 | 5.20279538 | CS |
| 12 | 1.65 | 76.7441860465 | 2.15 | 6.72 | 1.5 | 529401 | 4.04481187 | CS |
| 26 | 1.0357 | 37.4669898347 | 2.7643 | 6.72 | 0.9 | 779480 | 3.04335319 | CS |
| 52 | -5.65 | -59.7883597884 | 9.45 | 10.08 | 0.9 | 708120 | 3.45058993 | CS |
| 156 | -31.2 | -89.1428571429 | 35 | 35 | 0.9 | 646818 | 5.67977119 | CS |
| 260 | -31.2 | -89.1428571429 | 35 | 35 | 0.9 | 646818 | 5.67977119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 3.77 | -0.11 | -2.84 | 4.1 | 4.15 | 3.68 | 281234 |
| 1736898000 | 3.88 | -0.16 | -3.96 | 4.05 | 4.5805999 | 3.84 | 225014 |
| 1736811600 | 4.04 | -0.32 | -7.34 | 4.22 | 4.3587999 | 3.895 | 316020 |
| 1736552400 | 4.36 | -0.25 | -5.42 | 4.63 | 4.79 | 4.22 | 217642 |
| 1736379600 | 4.61 | -0.44 | -8.71 | 4.87 | 4.91 | 4.32 | 317331 |
| 1736293200 | 5.05 | -0.59 | -10.46 | 5.63 | 5.7638 | 4.9 | 298355 |
| 1736206800 | 5.64 | -0.32 | -5.37 | 6.01 | 6.01 | 5.3099999 | 527903 |
| 1735947600 | 5.96 | 0.05 | 0.85 | 6.065 | 6.5199999 | 5.6384999 | 786612 |
| 1735861200 | 5.91 | 0.52 | 9.65 | 5.41 | 6.59 | 5.39 | 858750 |
| 1735688400 | 5.39 | -0.62 | -10.32 | 6.11 | 6.38 | 5.1301 | 634508 |
| 1735602000 | 6.01 | 0.4 | 7.13 | 5.5599999 | 6.72 | 5.5599999 | 1128305 |
| 1735342800 | 5.61 | 0.12 | 2.19 | 6.11 | 6.4 | 4.98 | 3124566 |
| 1735256400 | 5.49 | 1.98 | 56.41 | 3.76 | 5.8099999 | 3.75 | 2492291 |
| 1735077840 | 3.51 | 0.1 | 2.93 | 3.43 | 3.58 | 3.33 | 159057 |
| 1734997200 | 3.41 | 0.1 | 3.02 | 3.2599999 | 3.67 | 3.134 | 359973 |
| 1734738000 | 3.31 | 0.62 | 23.05 | 2.6865 | 3.39 | 2.675 | 366093 |
| 1734651600 | 2.69 | -0.21 | -7.24 | 2.9551 | 3.0783999 | 2.682 | 308697 |
| 1734565200 | 2.9 | -0.51 | -14.96 | 3.47 | 3.53 | 2.88 | 428251 |
| 1734478800 | 3.41 | -0.04 | -1.16 | 3.35 | 3.6599 | 2.7599999 | 670382 |
| 1734392400 | 3.45 | -0.55 | -13.75 | 3.925 | 3.9631 | 3.41 | 555255 |
| 1734133200 | 4 | 0.18 | 4.71 | 3.9254 | 4.12 | 3.7006 | 713337 |
| 1734046800 | 3.82 | 0.43 | 12.68 | 3.985 | 4.5 | 3.61 | 1923729 |
| 1733960400 | 3.39 | -0.11 | -3.14 | 3.6743 | 3.7399 | 3.185 | 425707 |
| 1733874000 | 3.5 | -0.86 | -19.72 | 4.12 | 4.21 | 3.07 | 708060 |
| 1733787600 | 4.36 | -0.3 | -6.44 | 5 | 5.11 | 4.1223 | 330291 |
| 1733528400 | 4.66 | 0.21 | 4.72 | 4.65 | 4.9 | 4.23 | 319568 |
| 1733442000 | 4.45 | 0.23 | 5.45 | 4.2302 | 4.73 | 4.1249 | 288047 |
| 1733355600 | 4.22 | -0.62 | -12.81 | 5.1449999 | 5.92 | 3.9761 | 743366 |
| 1733269200 | 4.84 | 0.7 | 16.91 | 4.105 | 4.88 | 3.9611 | 370966 |
| 1733182800 | 4.14 | 0.13 | 3.24 | 4.23 | 4.39 | 3.83 | 429912 |
| 1732917840 | 4.01 | 0.27 | 7.22 | 3.74 | 4.1899 | 3.12 | 425329 |
| 1732750800 | 3.74 | 0.26 | 7.47 | 3.51 | 3.95 | 3.5 | 350758 |
| 1732664400 | 3.48 | -0.27 | -7.20 | 3.62 | 3.73 | 3.25 | 401909 |
| 1732578000 | 3.75 | 1.07 | 39.93 | 2.89 | 3.89 | 2.75 | 1436396 |
| 1732318800 | 2.68 | 0.17 | 6.77 | 2.695 | 3 | 2.5 | 679902 |
| 1732232400 | 2.5099999 | 0.46 | 22.44 | 2.0399 | 2.75 | 2.025 | 818673 |
| 1732146000 | 2.05 | -0.14 | -6.39 | 2.17 | 2.25 | 2.0099999 | 195713 |
| 1732059600 | 2.19 | 0.4 | 22.35 | 1.79 | 2.25 | 1.79 | 563497 |
| 1731973200 | 1.79 | 0.15 | 9.15 | 1.653 | 1.82 | 1.6511 | 191631 |
| 1731714000 | 1.6399999 | -0.08 | -4.65 | 1.72 | 1.74 | 1.5 | 265413 |
| 1731627600 | 1.72 | -0.11 | -6.01 | 1.95 | 1.9667 | 1.7 | 577524 |
| 1731541200 | 1.83 | -0.11 | -5.67 | 2.0044 | 2.0858 | 1.82 | 173331 |
| 1731454800 | 1.94 | -0.14 | -6.73 | 2.05 | 2.05 | 1.8601 | 193076 |
| 1731368400 | 2.08 | -0.07 | -3.26 | 2.255 | 2.44 | 2.04 | 524985 |
| 1731109200 | 2.15 | 0.21 | 10.82 | 1.955 | 2.1799 | 1.955 | 282692 |
| 1731022800 | 1.94 | 0.14 | 7.78 | 1.83 | 1.9792 | 1.81 | 158881 |
| 1730936400 | 1.8 | 0.05 | 2.86 | 1.76 | 1.86 | 1.7 | 134180 |
| 1730850000 | 1.75 | 0.11 | 6.71 | 1.6299999 | 1.75 | 1.62 | 145898 |
| 1730763600 | 1.6399999 | -0.14 | -7.87 | 1.76 | 1.78 | 1.6 | 163427 |
| 1730500800 | 1.78 | 0.01 | 0.56 | 1.75 | 1.8443 | 1.73 | 121667 |
| 1730414400 | 1.77 | -0.14 | -7.33 | 1.95 | 1.98 | 1.73 | 144840 |
| 1730328000 | 1.91 | 0.08 | 4.37 | 1.82 | 1.9699 | 1.82 | 191014 |
| 1730241600 | 1.83 | 0.09 | 5.17 | 1.7662 | 1.87 | 1.71 | 92766 |
| 1730155200 | 1.74 | -0.03 | -1.69 | 1.79 | 1.7994 | 1.705 | 116131 |
| 1729896000 | 1.77 | -0.15 | -7.81 | 1.85 | 1.9067 | 1.7001 | 333583 |
| 1729809600 | 1.92 | -0.07 | -3.52 | 1.97 | 1.985 | 1.87 | 87045 |
| 1729723200 | 1.99 | -0.13 | -6.13 | 2.15 | 2.15 | 1.9 | 224979 |
| 1729636800 | 2.12 | 0.19 | 9.84 | 1.9367 | 2.19 | 1.87 | 482051 |
| 1729550400 | 1.93 | -0.04 | -2.03 | 1.97 | 1.99 | 1.77 | 317419 |
| 1729291200 | 1.97 | 0.09 | 4.79 | 1.88 | 2 | 1.88 | 360279 |
| 1729204800 | 1.88 | 0.05 | 2.73 | 1.79 | 2 | 1.75 | 498290 |
| 1729118400 | 1.83 | -0.01 | -0.54 | 1.85 | 1.86 | 1.68 | 513323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
