Surf Air Mobility Inc (SRFM)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5015 | -12.0843373494 | 4.15 | 4.24 | 3.45 | 221580 | 3.83838332 | CS |
| 4 | -1.4815 | -28.8791423002 | 5.13 | 5.3 | 3 | 275009 | 4.10283782 | CS |
| 12 | 0.6985 | 23.6779661017 | 2.95 | 6.72 | 2.64 | 442438 | 4.79944645 | CS |
| 26 | 2.1485 | 143.233333333 | 1.5 | 6.72 | 1.1 | 690784 | 3.48223637 | CS |
| 52 | -3.2108 | -46.8094411966 | 6.8593 | 7.14 | 0.9 | 695194 | 3.12158622 | CS |
| 156 | -31.3515 | -89.5757142857 | 35 | 35 | 0.9 | 614686 | 5.61510393 | CS |
| 260 | -31.3515 | -89.5757142857 | 35 | 35 | 0.9 | 614686 | 5.61510393 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 3.73 | 0.14 | 3.90 | 3.76 | 3.7887 | 3.45 | 186705 |
| 1741732800 | 3.59 | -0.21 | -5.53 | 3.86 | 3.93 | 3.55 | 214239 |
| 1741646400 | 3.8 | -0.36 | -8.65 | 3.9 | 4.0397 | 3.7 | 188269 |
| 1741390800 | 4.16 | 0.38 | 10.05 | 3.89 | 4.24 | 3.7714 | 291995 |
| 1741304400 | 3.78 | -0.4 | -9.57 | 4.15 | 4.2099 | 3.64 | 226691 |
| 1741218000 | 4.18 | 0.96 | 29.81 | 3.46 | 4.32 | 3.38 | 543275 |
| 1741131600 | 3.22 | 0.07 | 2.22 | 3.19 | 3.41 | 3 | 247665 |
| 1741045200 | 3.15 | -0.28 | -8.16 | 3.47 | 3.47 | 3.07 | 208212 |
| 1740786000 | 3.43 | 0.1 | 3.00 | 3.48 | 3.5699 | 3.25 | 167605 |
| 1740699600 | 3.33 | -0.2 | -5.67 | 3.69 | 3.78 | 3.29 | 119064 |
| 1740613200 | 3.53 | 0.16 | 4.75 | 3.43 | 3.88 | 3.43 | 121374 |
| 1740526800 | 3.37 | -0.21 | -5.87 | 3.59 | 3.6825 | 3.2237 | 246049 |
| 1740440400 | 3.58 | -0.31 | -7.97 | 3.89 | 3.89 | 3.5053 | 232833 |
| 1740181200 | 3.89 | -0.36 | -8.47 | 4.2699999 | 4.49 | 3.79 | 299475 |
| 1740094800 | 4.25 | -0.47 | -9.96 | 4.74 | 4.93 | 4.2001 | 421132 |
| 1740008400 | 4.72 | -0.52 | -9.92 | 5.13 | 5.135 | 4.72 | 284307 |
| 1739922000 | 5.24 | 0.7 | 15.42 | 4.96 | 5.3 | 4.66 | 596349 |
| 1739576400 | 4.54 | -0.39 | -7.91 | 4.93 | 4.97 | 4.35 | 329295 |
| 1739490000 | 4.93 | -0.12 | -2.38 | 5.13 | 5.25 | 4.64 | 300634 |
| 1739403600 | 5.05 | 0.17 | 3.48 | 4.75 | 5.2 | 4.5523999 | 289113 |
| 1739317200 | 4.88 | -0.23 | -4.50 | 5.2 | 5.2 | 4.6 | 310703 |
| 1739230800 | 5.11 | 0.64 | 14.32 | 4.76 | 5.45 | 4.66 | 774200 |
| 1738971600 | 4.47 | 0.26 | 6.18 | 4.22 | 4.59 | 4.1449999 | 352488 |
| 1738885200 | 4.21 | 0.07 | 1.69 | 4.2699999 | 4.285 | 4.0199999 | 162598 |
| 1738798800 | 4.14 | -0.05 | -1.19 | 4.16 | 4.46 | 4 | 320877 |
| 1738712400 | 4.19 | 0.14 | 3.46 | 4.16 | 4.48 | 4.1 | 229906 |
| 1738626000 | 4.05 | -0.19 | -4.48 | 3.99 | 4.22 | 3.8 | 212765 |
| 1738366800 | 4.24 | 0.09 | 2.17 | 4.1645 | 4.54 | 4.0961999 | 220936 |
| 1738280400 | 4.15 | -0.13 | -3.04 | 4.3 | 4.3597 | 3.59 | 367725 |
| 1738194000 | 4.28 | -0.64 | -13.01 | 5.17 | 5.17 | 4.2 | 383043 |
| 1738107600 | 4.92 | 0.74 | 17.70 | 4.42 | 5.18 | 4.2301 | 500117 |
| 1738021200 | 4.18 | -0.41 | -8.93 | 4.38 | 4.48 | 4.05 | 294701 |
| 1737762000 | 4.59 | 0.76 | 19.84 | 3.9 | 4.79 | 3.8 | 693280 |
| 1737675600 | 3.83 | 0 | 0.00 | 3.83 | 3.83 | 3.83 | 0 |
| 1737589200 | 3.83 | -0.08 | -2.05 | 4.05 | 4.05 | 3.74 | 173268 |
| 1737502800 | 3.91 | 0.09 | 2.36 | 3.89 | 4 | 3.71 | 184455 |
| 1737157200 | 3.82 | -0.15 | -3.78 | 4.05 | 4.2 | 3.7 | 318124 |
| 1737070800 | 3.97 | 0.2 | 5.31 | 4 | 4.01 | 3.65 | 238861 |
| 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 | 4.69 | 4.79 | 4.22 | 224677 |
| 1736379600 | 4.61 | -0.44 | -8.71 | 4.86 | 4.91 | 4.32 | 329337 |
| 1736293200 | 5.05 | -0.59 | -10.46 | 5.64 | 5.7638 | 4.9 | 306001 |
| 1736206800 | 5.64 | -0.32 | -5.37 | 5.97 | 6.01 | 5.3099999 | 535532 |
| 1735947600 | 5.96 | 0.05 | 0.85 | 6.0599999 | 6.5199999 | 5.6384999 | 815753 |
| 1735861200 | 5.91 | 0.52 | 9.65 | 5.43 | 6.59 | 5.39 | 866404 |
| 1735688400 | 5.39 | -0.62 | -10.32 | 6.11 | 6.38 | 5.1301 | 634508 |
| 1735602000 | 6.01 | 0.4 | 7.13 | 5.5199999 | 6.72 | 5.5199999 | 1143509 |
| 1735342800 | 5.61 | 0.12 | 2.19 | 6.33 | 6.4055 | 4.98 | 3244144 |
| 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 | 3.29 | 3.67 | 3.134 | 372919 |
| 1734738000 | 3.31 | 0.62 | 23.05 | 2.65 | 3.39 | 2.64 | 375652 |
| 1734651600 | 2.69 | -0.21 | -7.24 | 2.95 | 3.0783999 | 2.682 | 317286 |
| 1734565200 | 2.9 | -0.51 | -14.96 | 3.42 | 3.53 | 2.88 | 434528 |
| 1734478800 | 3.41 | -0.04 | -1.16 | 3.42 | 3.6599 | 2.7599999 | 688965 |
| 1734392400 | 3.45 | -0.55 | -13.75 | 3.95 | 3.9631 | 3.41 | 572061 |
| 1734133200 | 4 | 0.18 | 4.71 | 3.84 | 4.12 | 3.7006 | 755794 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
