SRP Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.39	0.43	0.39	0.39	0.39	1.56%	275,725
Nov 27, 2025	0.39	0.39	0.38	0.38	0.38	-2.78%	17,269
Nov 26, 2025	0.41	0.41	0.40	0.40	0.40	-3.66%	125,873
Nov 25, 2025	0.41	0.41	0.41	0.41	0.41	-	51,045
Nov 24, 2025	0.43	0.43	0.41	0.41	0.41	-3.76%	6,623
Nov 21, 2025	0.41	0.43	0.41	0.43	0.43	3.90%	52,493
Nov 20, 2025	0.43	0.43	0.40	0.41	0.41	-4.21%	38,071
Nov 19, 2025	0.43	0.43	0.43	0.43	0.43	-0.23%	12,124
Nov 18, 2025	0.44	0.44	0.42	0.43	0.43	-2.50%	37,395
Nov 17, 2025	0.45	0.45	0.44	0.44	0.44	-2.00%	4,042
Nov 14, 2025	0.45	0.45	0.44	0.45	0.45	-0.22%	38,135
Nov 13, 2025	0.45	0.45	0.44	0.45	0.45	-	8,938
Nov 12, 2025	0.46	0.46	0.45	0.45	0.45	-1.75%	10,402
Nov 11, 2025	0.46	0.46	0.44	0.46	0.46	-0.22%	217,013
Nov 10, 2025	0.45	0.46	0.44	0.46	0.46	2.23%	106,337
Nov 7, 2025	0.45	0.45	0.44	0.45	0.45	-1.10%	31,761
Nov 6, 2025	0.46	0.46	0.45	0.45	0.45	-1.09%	3,898
Nov 5, 2025	0.46	0.46	0.45	0.46	0.46	-	25,694
Nov 4, 2025	0.46	0.46	0.45	0.46	0.46	-	10,862
Nov 3, 2025	0.46	0.46	0.45	0.46	0.46	0.44%	10,745
Oct 31, 2025	0.47	0.47	0.46	0.46	0.46	-1.93%	7,163
Oct 30, 2025	0.48	0.48	0.45	0.47	0.47	-1.69%	11,640
Oct 29, 2025	0.46	0.47	0.45	0.47	0.47	3.49%	32,238
Oct 28, 2025	0.46	0.46	0.45	0.46	0.46	0.66%	5,475
Oct 27, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	13,164
Oct 24, 2025	0.45	0.45	0.44	0.45	0.45	-0.22%	36,494
Oct 23, 2025	0.45	0.45	0.44	0.45	0.45	0.22%	7,820
Oct 22, 2025	0.45	0.45	0.44	0.45	0.45	-0.66%	8,476
Oct 21, 2025	0.45	0.45	0.44	0.45	0.45	-0.22%	108,504
Oct 20, 2025	0.46	0.46	0.45	0.45	0.45	-0.87%	2,759
Oct 17, 2025	0.44	0.46	0.44	0.46	0.46	4.09%	61,810
Oct 16, 2025	0.51	0.51	0.43	0.44	0.44	-2.22%	397,408
Oct 15, 2025	0.45	0.45	0.44	0.45	0.45	0.90%	25,974
Oct 14, 2025	0.44	0.45	0.43	0.45	0.45	2.29%	35,161
Oct 13, 2025	0.44	0.44	0.43	0.44	0.44	-2.02%	30,155
Oct 10, 2025	0.45	0.45	0.45	0.45	0.45	-	6,985
Oct 9, 2025	0.45	0.45	0.43	0.45	0.45	-1.11%	24,634
Oct 8, 2025	0.45	0.46	0.45	0.45	0.45	-0.66%	28,820
Oct 7, 2025	0.46	0.46	0.45	0.45	0.45	-1.52%	10,712
Oct 6, 2025	0.46	0.46	0.45	0.46	0.46	-0.86%	47,047
Oct 3, 2025	0.47	0.47	0.46	0.46	0.46	-0.22%	28,118
Oct 2, 2025	0.48	0.48	0.46	0.47	0.47	-3.73%	40,317
Oct 1, 2025	0.49	0.49	0.48	0.48	0.48	-0.62%	7,563
Sep 30, 2025	0.47	0.49	0.46	0.49	0.49	3.40%	48,627
Sep 29, 2025	0.47	0.47	0.46	0.47	0.47	0.21%	566
Sep 26, 2025	0.46	0.47	0.46	0.47	0.47	-0.64%	5,517
Sep 25, 2025	0.47	0.47	0.47	0.47	0.47	-	5,285
Sep 24, 2025	0.47	0.47	0.47	0.47	0.47	0.43%	3,188
Sep 23, 2025	0.47	0.47	0.46	0.47	0.47	-0.42%	14,578
Sep 22, 2025	0.45	0.47	0.45	0.47	0.47	2.83%	23,796