SRM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	20.70	20.70	20.70	20.70	20.70	4.92%	205
Apr 16, 2026	19.50	20.21	18.30	19.73	19.73	2.49%	8,655
Apr 15, 2026	19.25	19.25	19.00	19.25	19.25	4.96%	12,514
Apr 13, 2026	18.29	20.10	18.29	18.34	18.34	-4.73%	7,778
Apr 10, 2026	18.13	19.42	17.90	19.25	19.25	4.05%	3,213
Apr 9, 2026	18.99	18.99	17.90	18.50	18.50	2.27%	4,608
Apr 8, 2026	18.51	18.51	18.00	18.09	18.09	2.61%	3,936
Apr 7, 2026	18.69	18.69	17.10	17.63	17.63	-0.96%	2,235
Apr 6, 2026	17.01	17.86	16.67	17.80	17.80	4.64%	4,232
Apr 2, 2026	18.13	18.13	17.00	17.01	17.01	-1.51%	5,401
Apr 1, 2026	15.72	17.36	15.72	17.27	17.27	4.41%	7,543
Mar 30, 2026	18.18	18.18	16.54	16.54	16.54	-5.00%	3,361
Mar 27, 2026	17.67	18.18	16.52	17.41	17.41	0.52%	4,588
Mar 25, 2026	16.52	18.24	16.52	17.32	17.32	-0.35%	6,450
Mar 24, 2026	17.95	17.95	17.38	17.38	17.38	-4.98%	1,335
Mar 23, 2026	19.25	19.25	18.29	18.29	18.29	-4.99%	507
Mar 20, 2026	19.25	19.25	19.23	19.25	19.25	-1.79%	4,237
Mar 19, 2026	19.99	19.99	19.22	19.60	19.60	-	5,125
Mar 18, 2026	19.30	19.60	19.30	19.60	19.60	1.98%	5,602
Mar 17, 2026	18.48	19.22	18.48	19.22	19.22	1.96%	5,334
Mar 16, 2026	18.80	18.85	18.50	18.85	18.85	1.95%	11,730
Mar 13, 2026	17.77	18.49	17.77	18.49	18.49	1.99%	8,972
Mar 12, 2026	18.13	18.13	18.04	18.13	18.13	1.97%	12,569
Mar 11, 2026	17.40	17.78	17.40	17.78	17.78	1.95%	26,686
Mar 10, 2026	17.44	17.44	17.44	17.44	17.44	-1.97%	9
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