Surf Air Mobility Inc (SRFM)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0003 | -0.0882352941177 | 0.34 | 0.34 | 0.272 | 267958 | 0.30738596 | CS |
| 4 | -0.0437 | -11.398017736 | 0.3834 | 0.416 | 0.272 | 410734 | 0.34596386 | CS |
| 12 | -0.1003 | -22.7954545455 | 0.44 | 0.5052 | 0.221 | 916166 | 0.3574776 | CS |
| 26 | -0.7803 | -69.6696428571 | 1.12 | 1.38 | 0.221 | 657897 | 0.54703723 | CS |
| 52 | -2.2203 | -86.73046875 | 2.56 | 2.59 | 0.221 | 548908 | 0.97657209 | CS |
| 156 | -4.6603 | -93.206 | 5 | 5 | 0.221 | 571180 | 1.05668238 | CS |
| 260 | -4.6603 | -93.206 | 5 | 5 | 0.221 | 571180 | 1.05668238 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 0.3156 | -0.0029 | -0.91 | 0.3185 | 0.3298 | 0.306 | 159365 |
| 1722033600 | 0.3185 | 0.0145 | 4.77 | 0.31 | 0.3222 | 0.3 | 223779 |
| 1721947200 | 0.304 | 0.0073 | 2.46 | 0.31 | 0.312 | 0.3 | 244852 |
| 1721860800 | 0.2967 | -0.0133 | -4.29 | 0.32 | 0.32 | 0.272 | 355791 |
| 1721774400 | 0.31 | -0.0034 | -1.08 | 0.32 | 0.33 | 0.3 | 281029 |
| 1721688000 | 0.3134 | -0.0026 | -0.82 | 0.34 | 0.34 | 0.3062 | 234337 |
| 1721428800 | 0.316 | 0.0189001 | 6.36 | 0.3162 | 0.3474999 | 0.307 | 361598 |
| 1721342400 | 0.2970999 | -0.0363 | -10.89 | 0.335 | 0.3774 | 0.295 | 1018575 |
| 1721256000 | 0.3333999 | -0.0646 | -16.23 | 0.399 | 0.399 | 0.3333 | 1080920 |
| 1721169600 | 0.398 | 0.0156 | 4.08 | 0.3709 | 0.4077 | 0.3709 | 246125 |
| 1721083200 | 0.3824 | -0.0247 | -6.07 | 0.3948999 | 0.3999 | 0.3609 | 283840 |
| 1720824000 | 0.4071 | 0.0432 | 11.87 | 0.37 | 0.4099999 | 0.37 | 605734 |
| 1720737600 | 0.3639 | 0.0147 | 4.21 | 0.3726999 | 0.3726999 | 0.3567 | 166291 |
| 1720651200 | 0.3492 | 0.0002 | 0.06 | 0.38 | 0.39 | 0.3469999 | 334917 |
| 1720564800 | 0.349 | -0.03851 | -9.94 | 0.3852 | 0.4034 | 0.3469999 | 419339 |
| 1720478400 | 0.38751 | -0.01109 | -2.78 | 0.3856 | 0.416 | 0.360101 | 380856 |
| 1720219200 | 0.3986 | 0.0649 | 19.45 | 0.34 | 0.3986 | 0.34 | 504384 |
| 1720040640 | 0.3337 | -0.0393 | -10.54 | 0.4 | 0.4 | 0.3219 | 440501 |
| 1719960000 | 0.373 | -0.0238 | -6.00 | 0.388 | 0.4008 | 0.3633 | 344164 |
| 1719873600 | 0.3968 | -0.0174 | -4.20 | 0.3834 | 0.409899 | 0.382 | 276914 |
| 1719614400 | 0.4142 | 0 | 0.00 | 0.4142 | 0.4142 | 0.4142 | 0 |
| 1719528000 | 0.4142 | -0.0156 | -3.63 | 0.419 | 0.4199 | 0.3832 | 442202 |
| 1719441600 | 0.4298 | 0.055 | 14.67 | 0.37 | 0.4475 | 0.3584 | 1109720 |
| 1719355200 | 0.3748 | -0.0388 | -9.38 | 0.3742 | 0.3999 | 0.35 | 748298 |
| 1719268800 | 0.4136 | -0.0115 | -2.71 | 0.4 | 0.419 | 0.38 | 951786 |
| 1719009600 | 0.4251 | 0.0051 | 1.21 | 0.4293 | 0.45 | 0.3773 | 6290495 |
| 1718923200 | 0.42 | 0.1008 | 31.58 | 0.336 | 0.4246 | 0.3291 | 11680420 |
| 1718750400 | 0.3192 | 0.0172 | 5.70 | 0.2959 | 0.3232 | 0.2849999 | 377200 |
| 1718664000 | 0.302 | 0.014 | 4.86 | 0.2782 | 0.3039 | 0.275 | 549379 |
| 1718404800 | 0.288 | 0.032 | 12.50 | 0.2539 | 0.3449999 | 0.2539 | 2847090 |
| 1718318400 | 0.256 | -0.014 | -5.19 | 0.25 | 0.2698999 | 0.221 | 1239158 |
| 1718232000 | 0.27 | -0.0081 | -2.91 | 0.281 | 0.3031 | 0.254 | 9543207 |
| 1718145600 | 0.2781 | -0.0066 | -2.32 | 0.31 | 0.31 | 0.254 | 1830448 |
| 1718059200 | 0.2847 | -0.0153 | -5.10 | 0.32 | 0.32 | 0.2809 | 190667 |
| 1717800000 | 0.3 | -0.0183 | -5.75 | 0.32 | 0.3299 | 0.276 | 261291 |
| 1717713600 | 0.3183 | -0.0087 | -2.66 | 0.33 | 0.33 | 0.3061 | 107035 |
| 1717627200 | 0.327 | -0.0094 | -2.79 | 0.3375 | 0.3488 | 0.3 | 368998 |
| 1717540800 | 0.3364 | -0.0096 | -2.77 | 0.335 | 0.347099 | 0.328 | 97321 |
| 1717454400 | 0.3459999 | 0.002 | 0.58 | 0.3515 | 0.3645 | 0.3315 | 120224 |
| 1717195200 | 0.3439999 | 0.0019999 | 0.58 | 0.35 | 0.357024 | 0.34 | 94490 |
| 1717108800 | 0.342 | 0.004 | 1.18 | 0.3306 | 0.3499 | 0.3306 | 92993 |
| 1717022400 | 0.338 | -0.0065 | -1.89 | 0.34 | 0.3617 | 0.33 | 139517 |
| 1716936000 | 0.3444999 | 0.0087999 | 2.62 | 0.34 | 0.359 | 0.34 | 113911 |
| 1716590400 | 0.3357 | -0.0313 | -8.53 | 0.3897 | 0.39 | 0.3 | 717709 |
| 1716504000 | 0.367 | 0.0045 | 1.24 | 0.37 | 0.3711999 | 0.35 | 219014 |
| 1716417600 | 0.3625 | -0.0082 | -2.21 | 0.37 | 0.3706999 | 0.35 | 230803 |
| 1716331200 | 0.3706999 | -0.0198 | -5.07 | 0.4 | 0.4 | 0.35 | 510528 |
| 1716244800 | 0.3905 | 0.0003 | 0.08 | 0.3989 | 0.4011 | 0.36 | 456659 |
| 1715985600 | 0.3902 | -0.0098 | -2.45 | 0.4097 | 0.42 | 0.3902 | 297283 |
| 1715899200 | 0.4 | -0.0129 | -3.12 | 0.43 | 0.43 | 0.3901 | 237291 |
| 1715812800 | 0.4129 | -0.0649 | -13.58 | 0.4345 | 0.4379 | 0.39 | 426400 |
| 1715726400 | 0.4778 | 0.0088 | 1.88 | 0.402 | 0.5052 | 0.402 | 261683 |
| 1715640000 | 0.469 | 0.0473 | 11.22 | 0.4476 | 0.477 | 0.386 | 355916 |
| 1715380800 | 0.4217 | -0.0254 | -5.68 | 0.45 | 0.45 | 0.42 | 109084 |
| 1715294400 | 0.4471 | 0.0098 | 2.24 | 0.446 | 0.4471 | 0.4202 | 70964 |
| 1715208000 | 0.4373 | 0.0173 | 4.12 | 0.4321 | 0.448 | 0.42 | 96068 |
| 1715121600 | 0.42 | -0.005 | -1.18 | 0.42 | 0.44 | 0.4109999 | 145018 |
| 1715035200 | 0.425 | -0.0021 | -0.49 | 0.44 | 0.46 | 0.4201 | 171078 |
| 1714776000 | 0.4271 | 0.0086 | 2.05 | 0.418 | 0.44 | 0.4099999 | 145068 |
| 1714689600 | 0.4185 | -0.0125 | -2.90 | 0.4533 | 0.4533 | 0.4099999 | 266536 |
| 1714603200 | 0.431 | -0.016 | -3.58 | 0.427 | 0.48 | 0.401 | 411333 |
| 1714516800 | 0.447 | -0.003 | -0.67 | 0.5059 | 0.51 | 0.42 | 263859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
