SRM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	22.40	24.74	22.40	23.59	23.59	0.08%	79,983
Jul 8, 2026	23.57	23.57	23.57	23.57	23.57	-5.00%	401
Jul 7, 2026	24.81	24.81	24.81	24.81	24.81	-4.98%	825
Jul 6, 2026	28.85	28.85	26.11	26.11	26.11	-4.99%	235,016
Jul 3, 2026	27.48	27.48	27.48	27.48	27.48	4.97%	4,603
Jul 2, 2026	26.18	26.18	26.18	26.18	26.18	4.97%	14,059
Jul 1, 2026	24.94	24.94	24.94	24.94	24.94	4.97%	9,917
Jun 30, 2026	23.76	23.76	23.76	23.76	23.76	4.99%	2,374
Jun 29, 2026	22.63	22.63	22.63	22.63	22.63	4.96%	3,624
Jun 25, 2026	21.56	21.56	21.56	21.56	21.56	4.97%	4,278
Jun 24, 2026	20.54	20.54	20.54	20.54	20.54	4.96%	8,548
Jun 23, 2026	19.57	19.57	19.57	19.57	19.57	4.99%	5,581
Jun 22, 2026	18.64	18.64	18.64	18.64	18.64	-	9,377
Jun 15, 2026	18.64	18.64	18.64	18.64	18.64	-	13,458
Jun 8, 2026	18.64	18.64	18.64	18.64	18.64	4.95%	5,139
Jun 1, 2026	17.76	17.76	17.76	17.76	17.76	-	7,679
May 25, 2026	17.76	17.76	17.76	17.76	17.76	-	14,036
May 18, 2026	16.88	17.76	16.88	17.76	17.76	-	5,743
May 11, 2026	17.76	18.58	17.76	17.76	17.76	-4.98%	33,542
May 4, 2026	18.69	18.69	18.69	18.69	18.69	-4.98%	2
Apr 27, 2026	19.67	19.67	19.67	19.67	19.67	-4.98%	6
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