SRM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.75	24.75	22.51	22.51	22.51	-4.98%	12,623
Jul 30, 2026	23.29	23.69	22.13	23.69	23.69	1.72%	12,946
Jul 29, 2026	23.29	24.51	23.29	23.29	23.29	-4.98%	1,578
Jul 28, 2026	24.00	25.93	23.73	24.51	24.51	-1.84%	3,606
Jul 27, 2026	25.38	25.70	23.37	24.97	24.97	1.55%	4,682
Jul 24, 2026	23.67	25.89	23.67	24.59	24.59	-1.28%	28,711
Jul 23, 2026	23.98	25.06	22.68	24.91	24.91	4.36%	9,028
Jul 22, 2026	24.12	24.24	22.55	23.87	23.87	1.06%	4,013
Jul 21, 2026	24.99	25.70	23.30	23.62	23.62	-3.59%	13,556
Jul 20, 2026	23.33	24.55	22.27	24.50	24.50	4.52%	4,779
Jul 17, 2026	21.35	23.44	21.24	23.44	23.44	4.88%	10,371
Jul 16, 2026	24.49	24.66	22.32	22.35	22.35	-4.85%	17,943
Jul 15, 2026	23.90	23.91	21.65	23.49	23.49	3.12%	5,091
Jul 14, 2026	20.62	22.78	20.62	22.78	22.78	4.98%	5,402
Jul 13, 2026	21.30	23.50	21.30	21.70	21.70	-3.21%	4,213
Jul 10, 2026	24.76	24.76	22.42	22.42	22.42	-4.96%	16,446
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