SRT Marine Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.89	0.91	0.87	0.89	0.89	1.14%	200,870
Feb 11, 2026	0.88	0.89	0.87	0.88	0.88	-	67,770
Feb 10, 2026	0.88	0.89	0.87	0.88	0.88	0.57%	143,790
Feb 9, 2026	0.91	0.91	0.87	0.88	0.88	-3.31%	300,367
Feb 6, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	90,701
Feb 5, 2026	0.92	0.94	0.91	0.92	0.92	-	153,540
Feb 4, 2026	0.91	0.93	0.90	0.92	0.92	1.10%	132,522
Feb 3, 2026	0.93	0.94	0.90	0.91	0.91	-2.16%	236,041
Feb 2, 2026	0.92	0.94	0.90	0.93	0.93	-0.54%	184,869
Jan 30, 2026	0.91	0.94	0.89	0.93	0.93	2.76%	198,490
Jan 29, 2026	0.93	0.94	0.90	0.91	0.91	-2.69%	106,297
Jan 28, 2026	0.94	0.95	0.92	0.93	0.93	-	198,590
Jan 27, 2026	0.95	0.96	0.92	0.93	0.93	-1.59%	379,597
Jan 26, 2026	0.96	0.97	0.93	0.95	0.95	-1.05%	524,314
Jan 23, 2026	0.93	0.96	0.91	0.96	0.96	2.69%	271,397
Jan 22, 2026	0.92	0.95	0.91	0.93	0.93	1.64%	322,577
Jan 21, 2026	0.91	0.93	0.89	0.92	0.92	2.35%	65,051
Jan 20, 2026	0.93	0.93	0.88	0.89	0.89	-3.87%	419,234
Jan 19, 2026	0.94	0.95	0.91	0.93	0.93	-1.59%	263,512
Jan 16, 2026	0.94	0.95	0.93	0.95	0.95	0.53%	228,238
Jan 15, 2026	0.94	0.95	0.93	0.94	0.94	-1.05%	294,626
Jan 14, 2026	0.94	0.95	0.93	0.95	0.95	1.60%	284,109
Jan 13, 2026	0.96	0.97	0.90	0.94	0.94	-2.60%	772,083
Jan 12, 2026	0.97	0.99	0.94	0.96	0.96	-0.52%	442,628
Jan 9, 2026	0.97	0.98	0.95	0.97	0.97	3.99%	573,366
Jan 8, 2026	0.94	0.97	0.92	0.93	0.93	0.87%	385,177
Jan 7, 2026	0.95	0.96	0.92	0.92	0.92	-2.65%	246,266
Jan 6, 2026	0.91	0.96	0.89	0.95	0.95	3.85%	355,367
Jan 5, 2026	0.90	0.94	0.89	0.91	0.91	1.11%	368,144
Jan 2, 2026	0.89	0.91	0.88	0.90	0.90	1.12%	455,732
Dec 31, 2025	0.88	0.90	0.86	0.89	0.89	1.71%	105,559
Dec 30, 2025	0.88	0.89	0.86	0.88	0.88	-	161,771
Dec 29, 2025	0.85	0.89	0.84	0.88	0.88	2.94%	303,550
Dec 24, 2025	0.83	0.86	0.84	0.85	0.85	3.03%	214,269
Dec 23, 2025	0.82	0.84	0.81	0.83	0.83	0.61%	119,018
Dec 22, 2025	0.77	0.84	0.76	0.82	0.82	6.49%	350,245
Dec 19, 2025	0.79	0.79	0.75	0.77	0.77	-1.91%	263,509
Dec 18, 2025	0.79	0.80	0.77	0.79	0.79	1.95%	104,610
Dec 17, 2025	0.78	0.80	0.77	0.77	0.77	-0.65%	88,214
Dec 16, 2025	0.79	0.80	0.76	0.78	0.78	-1.90%	206,048
Dec 15, 2025	0.79	0.80	0.78	0.79	0.79	-	66,730
Dec 12, 2025	0.81	0.81	0.78	0.79	0.79	-1.86%	72,251
Dec 11, 2025	0.81	0.81	0.80	0.81	0.81	-	53,303
Dec 10, 2025	0.79	0.81	0.78	0.81	0.81	2.55%	191,655
Dec 9, 2025	0.82	0.83	0.78	0.79	0.79	-4.27%	323,853
Dec 8, 2025	0.83	0.83	0.81	0.82	0.82	-0.61%	194,883
Dec 5, 2025	0.85	0.87	0.82	0.83	0.83	-2.94%	345,485
Dec 4, 2025	0.85	0.87	0.83	0.85	0.85	0.59%	55,129
Dec 3, 2025	0.85	0.86	0.83	0.85	0.85	-	251,397
Dec 2, 2025	0.85	0.86	0.83	0.85	0.85	-	93,287