SRP Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.63	0.68	0.61	0.68	0.68	9.68%	61,584
Mar 12, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	3,357
Mar 11, 2026	0.59	0.65	0.58	0.65	0.65	10.17%	88,424
Mar 10, 2026	0.59	0.60	0.59	0.59	0.59	-2.96%	13,049
Mar 9, 2026	0.62	0.64	0.59	0.61	0.61	-4.10%	105,562
Mar 6, 2026	0.65	0.65	0.62	0.63	0.63	-2.16%	4,099
Mar 5, 2026	0.66	0.66	0.63	0.65	0.65	-1.82%	9,655
Mar 4, 2026	0.60	0.66	0.60	0.66	0.66	8.20%	54,970
Mar 3, 2026	0.63	0.63	0.61	0.61	0.61	-11.08%	63,134
Mar 2, 2026	0.68	0.69	0.63	0.69	0.69	-1.44%	21,974
Feb 27, 2026	0.61	0.70	0.59	0.70	0.70	10.48%	143,142
Feb 26, 2026	0.67	0.67	0.63	0.63	0.63	-5.97%	9,215
Feb 25, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	8,238
Feb 24, 2026	0.70	0.70	0.68	0.69	0.69	-0.86%	31,119
Feb 23, 2026	0.71	0.73	0.68	0.70	0.70	-4.66%	63,784
Feb 20, 2026	0.75	0.75	0.71	0.73	0.73	-3.44%	87,860
Feb 19, 2026	0.72	0.76	0.68	0.76	0.76	5.59%	169,146
Feb 18, 2026	0.74	0.74	0.70	0.72	0.72	-2.72%	63,593
Feb 17, 2026	0.74	0.75	0.74	0.74	0.74	-1.08%	12,172
Feb 16, 2026	0.73	0.74	0.73	0.74	0.74	0.54%	17,051
Feb 13, 2026	0.75	0.75	0.74	0.74	0.74	-	9,371
Feb 12, 2026	0.75	0.77	0.74	0.74	0.74	-1.33%	4,260
Feb 11, 2026	0.75	0.77	0.74	0.75	0.75	-	139,468
Feb 10, 2026	0.77	0.77	0.75	0.75	0.75	-2.34%	41,614
Feb 9, 2026	0.76	0.77	0.74	0.77	0.77	-0.26%	27,393
Feb 6, 2026	0.77	0.78	0.75	0.77	0.77	1.85%	91,857
Feb 5, 2026	0.76	0.78	0.76	0.76	0.76	-0.53%	49,554
Feb 4, 2026	0.76	0.78	0.75	0.76	0.76	0.53%	72,797
Feb 3, 2026	0.75	0.76	0.74	0.76	0.76	-	27,003
Feb 2, 2026	0.81	0.81	0.75	0.76	0.76	-7.13%	60,499
Jan 30, 2026	0.80	0.81	0.76	0.81	0.81	2.26%	52,753
Jan 29, 2026	0.80	0.81	0.76	0.80	0.80	-1.49%	94,125
Jan 28, 2026	0.76	0.81	0.70	0.81	0.81	7.45%	72,619
Jan 27, 2026	0.73	0.75	0.66	0.75	0.75	1.62%	134,784
Jan 26, 2026	0.67	0.74	0.66	0.74	0.74	-2.63%	133,980
Jan 23, 2026	0.77	0.77	0.70	0.76	0.76	-2.31%	174,465
Jan 22, 2026	0.78	0.78	0.77	0.78	0.78	-1.27%	13,512
Jan 21, 2026	0.81	0.81	0.76	0.79	0.79	-2.72%	14,235
Jan 20, 2026	0.80	0.81	0.78	0.81	0.81	0.25%	35,061
Jan 19, 2026	0.80	0.82	0.74	0.81	0.81	-2.18%	143,949
Jan 16, 2026	0.82	0.83	0.80	0.83	0.83	1.47%	122,080
Jan 15, 2026	0.79	0.81	0.78	0.81	0.81	4.36%	23,742
Jan 14, 2026	0.80	0.82	0.78	0.78	0.78	-2.50%	52,915
Jan 13, 2026	0.79	0.83	0.76	0.80	0.80	-0.50%	80,374
Jan 12, 2026	0.75	0.83	0.75	0.80	0.80	6.07%	238,032
Jan 9, 2026	0.70	0.76	0.69	0.76	0.76	9.86%	228,449
Jan 8, 2026	0.71	0.71	0.67	0.69	0.69	-2.82%	30,894
Jan 7, 2026	0.68	0.71	0.66	0.71	0.71	2.90%	58,747
Jan 6, 2026	0.68	0.69	0.66	0.69	0.69	0.29%	108,083
Jan 5, 2026	0.59	0.71	0.59	0.69	0.69	14.67%	322,735