SRM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	17.79	17.79	17.79	17.79	17.79	-1.98%	18
Mar 6, 2026	18.15	18.15	18.15	18.15	18.15	-2.00%	314
Mar 5, 2026	18.52	18.52	18.52	18.52	18.52	-1.96%	115
Mar 4, 2026	18.89	18.89	18.89	18.89	18.89	-1.97%	1,117
Mar 2, 2026	19.27	19.27	19.27	19.27	19.27	-1.98%	546
Feb 27, 2026	19.66	19.66	19.66	19.66	19.66	-1.99%	53
Feb 26, 2026	20.06	20.06	20.06	20.06	20.06	-1.96%	4
Feb 25, 2026	20.46	20.46	20.46	20.46	20.46	-1.96%	2
Feb 24, 2026	20.87	20.87	20.87	20.87	20.87	-1.97%	1,732
Feb 23, 2026	21.29	21.29	21.29	21.29	21.29	-1.98%	119
Feb 20, 2026	21.72	21.72	21.72	21.72	21.72	-1.99%	223
Feb 19, 2026	22.16	22.16	22.16	22.16	22.16	-1.99%	242
Feb 18, 2026	22.61	22.61	22.61	22.61	22.61	-1.99%	4,195
Feb 17, 2026	23.07	23.07	23.07	23.07	23.07	4.96%	10,019
Feb 16, 2026	21.98	21.98	20.95	21.98	21.98	4.97%	16,921
Feb 13, 2026	20.94	20.94	19.95	20.94	20.94	4.96%	27,809
Feb 12, 2026	18.90	19.95	18.62	19.95	19.95	5.00%	26,155
Feb 11, 2026	17.21	19.00	17.20	19.00	19.00	4.97%	33,613
Feb 10, 2026	18.10	18.10	18.10	18.10	18.10	4.99%	3,324
Feb 9, 2026	17.24	17.24	17.24	17.24	17.24	4.99%	2,573
Feb 6, 2026	16.42	16.42	16.42	16.42	16.42	1.99%	343
Feb 5, 2026	16.10	16.10	16.10	16.10	16.10	1.96%	5,302
Feb 4, 2026	15.79	15.79	15.79	15.79	15.79	1.94%	6,211
Feb 3, 2026	15.49	15.49	15.49	15.49	15.49	1.97%	437
Feb 2, 2026	15.19	15.19	15.18	15.19	15.19	1.95%	180
Feb 1, 2026	14.90	14.90	14.90	14.90	14.90	1.98%	207
Jan 30, 2026	14.61	14.61	14.61	14.61	14.61	1.95%	121
Jan 29, 2026	14.33	14.33	14.33	14.33	14.33	1.99%	351
Jan 28, 2026	14.05	14.05	14.05	14.05	14.05	1.96%	23
Jan 27, 2026	13.78	13.78	13.78	13.78	13.78	2.00%	5,592
Jan 23, 2026	13.72	13.72	13.45	13.51	13.51	-1.53%	1,115
Jan 22, 2026	14.21	14.21	13.72	13.72	13.72	-2.00%	151
Jan 21, 2026	14.10	14.38	14.00	14.00	14.00	-0.71%	693
Jan 20, 2026	14.66	14.66	14.10	14.10	14.10	-1.95%	3,126
Jan 19, 2026	14.10	14.38	14.10	14.38	14.38	1.99%	397
Jan 16, 2026	14.10	14.10	14.10	14.10	14.10	-1.95%	353
Jan 14, 2026	14.45	14.45	14.38	14.38	14.38	-0.48%	1,180
Jan 13, 2026	14.50	14.50	14.45	14.45	14.45	-1.97%	136
Jan 12, 2026	14.88	14.88	14.74	14.74	14.74	-1.99%	696
Jan 9, 2026	15.34	15.34	15.04	15.04	15.04	-1.96%	974
Jan 8, 2026	15.60	15.60	15.34	15.34	15.34	-1.98%	638
Jan 7, 2026	15.72	15.72	15.65	15.65	15.65	-0.51%	2,170
Jan 6, 2026	16.05	16.05	15.73	15.73	15.73	-1.99%	346
Jan 5, 2026	16.37	16.37	16.05	16.05	16.05	-1.95%	1,771
Jan 2, 2026	16.10	16.37	16.10	16.37	16.37	1.99%	4,780
Jan 1, 2026	16.05	16.05	16.05	16.05	16.05	-1.95%	22,452
Dec 31, 2025	16.37	16.37	16.37	16.37	16.37	-1.98%	415
Dec 30, 2025	16.70	16.70	16.70	16.70	16.70	-2.00%	142
Dec 29, 2025	17.57	17.57	17.04	17.04	17.04	-4.96%	2,493
Dec 26, 2025	17.01	18.60	16.89	17.93	17.93	0.90%	16,625