SRM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	30.00	30.00	28.15	28.15	28.15	-4.99%	1,220
Nov 8, 2026	30.85	30.85	29.45	29.63	29.63	-4.42%	3,105
Nov 6, 2026	32.09	32.09	29.31	31.00	31.00	0.49%	8,651
Nov 5, 2026	30.10	31.48	28.50	30.85	30.85	2.87%	9,255
Nov 4, 2026	30.19	30.19	27.44	29.99	29.99	3.88%	992
Nov 3, 2026	30.10	30.10	27.41	28.87	28.87	0.07%	5,826
Nov 2, 2026	29.00	29.78	26.96	28.85	28.85	1.69%	2,249
Oct 30, 2026	30.50	30.50	27.70	28.37	28.37	-2.68%	1,695
Oct 29, 2026	30.11	31.59	29.01	29.15	29.15	-3.19%	5,527
Oct 28, 2026	33.20	33.20	30.11	30.11	30.11	-4.99%	3,109
Oct 27, 2026	30.05	32.19	29.31	31.69	31.69	3.29%	2,446
Oct 26, 2026	30.98	32.16	29.10	30.68	30.68	0.16%	7,022
Oct 23, 2026	29.78	31.01	29.78	30.63	30.63	-2.27%	10,183
Oct 22, 2026	32.98	34.45	31.34	31.34	31.34	-4.97%	5,248
Oct 21, 2026	35.51	36.40	32.98	32.98	32.98	-4.98%	17,674
Oct 19, 2026	34.71	34.71	32.90	34.71	34.71	4.99%	24,410
Oct 16, 2026	32.99	33.06	30.08	33.06	33.06	4.99%	16,282
Oct 15, 2026	31.55	32.37	29.29	31.49	31.49	2.14%	14,377
Oct 14, 2026	31.49	31.50	30.00	30.83	30.83	2.77%	7,292
Oct 13, 2026	31.00	31.11	28.15	30.00	30.00	1.25%	9,997
Oct 12, 2026	30.98	31.88	28.86	29.63	29.63	-2.44%	9,514
Oct 9, 2026	32.47	33.41	30.24	30.37	30.37	-4.59%	14,682
Oct 8, 2026	31.83	31.83	31.83	31.83	31.83	4.98%	11,373
Oct 7, 2026	30.32	30.32	28.88	30.32	30.32	4.99%	16,389
Oct 6, 2026	28.88	28.88	28.88	28.88	28.88	4.98%	9,108
Oct 5, 2026	27.50	27.51	26.50	27.51	27.51	5.00%	13,063
Oct 1, 2026	26.20	26.23	24.20	26.20	26.20	4.84%	10,489
Sep 30, 2026	26.99	27.25	24.85	24.99	24.99	-4.40%	8,566
Sep 29, 2026	25.20	26.49	25.20	26.14	26.14	-1.32%	3,313
Sep 28, 2026	27.17	27.17	25.82	26.49	26.49	-2.50%	4,939
Sep 25, 2026	28.60	29.99	27.17	27.17	27.17	-5.00%	12,515
Sep 24, 2026	26.13	28.80	26.13	28.60	28.60	4.00%	9,429
Sep 23, 2026	28.50	28.50	27.50	27.50	27.50	-4.98%	9,034
Sep 22, 2026	29.43	29.43	27.50	28.94	28.94	3.25%	7,177
Sep 21, 2026	27.99	28.03	26.70	28.03	28.03	4.98%	14,729
Sep 18, 2026	24.60	26.99	24.43	26.70	26.70	3.85%	39,198
Sep 17, 2026	26.01	27.06	25.71	25.71	25.71	-4.99%	5,550
Sep 16, 2026	27.06	27.06	27.06	27.06	27.06	-4.99%	3,573
Sep 15, 2026	28.48	28.48	28.48	28.48	28.48	-4.97%	4,171
Sep 11, 2026	33.00	33.11	29.97	29.97	29.97	-4.98%	37,450
Sep 10, 2026	31.54	31.54	31.54	31.54	31.54	4.99%	20,646
Sep 9, 2026	28.50	30.04	28.50	30.04	30.04	5.00%	20,757
Sep 8, 2026	26.36	28.80	26.36	28.61	28.61	3.55%	10,491
Sep 7, 2026	27.95	27.95	25.83	27.63	27.63	3.64%	11,484
Sep 4, 2026	27.58	28.39	26.30	26.66	26.66	-1.41%	11,836
Sep 3, 2026	27.15	27.24	26.01	27.04	27.04	4.20%	22,316
Sep 2, 2026	27.49	27.49	24.90	25.95	25.95	-0.92%	27,443
Sep 1, 2026	26.19	26.19	24.95	26.19	26.19	4.97%	19,101
Aug 31, 2026	24.90	24.95	24.90	24.95	24.95	4.96%	13,762
Aug 28, 2026	24.19	24.21	23.06	23.77	23.77	3.08%	26,020