SRP Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	0.53	0.60	0.52	0.60	0.60	12.36%	220,724
Dec 31, 2025	0.51	0.53	0.50	0.53	0.53	1.52%	83,295
Dec 30, 2025	0.47	0.53	0.45	0.53	0.53	10.04%	239,808
Dec 29, 2025	0.45	0.48	0.45	0.48	0.48	6.22%	165,408
Dec 24, 2025	0.45	0.46	0.44	0.45	0.45	-	92,402
Dec 23, 2025	0.45	0.46	0.43	0.45	0.45	1.12%	84,599
Dec 22, 2025	0.44	0.45	0.41	0.45	0.45	1.14%	72,878
Dec 19, 2025	0.42	0.44	0.41	0.44	0.44	5.26%	67,108
Dec 18, 2025	0.41	0.42	0.40	0.42	0.42	1.21%	5,999
Dec 17, 2025	0.43	0.43	0.41	0.41	0.41	-2.82%	31,547
Dec 16, 2025	0.43	0.43	0.41	0.43	0.43	-1.16%	10,362
Dec 15, 2025	0.40	0.43	0.38	0.43	0.43	10.26%	75,139
Dec 12, 2025	0.40	0.40	0.39	0.39	0.39	-2.01%	12,971
Dec 11, 2025	0.40	0.40	0.37	0.40	0.40	0.25%	99,293
Dec 10, 2025	0.40	0.40	0.39	0.40	0.40	-0.75%	10,196
Dec 9, 2025	0.41	0.41	0.39	0.40	0.40	-1.23%	80,530
Dec 8, 2025	0.40	0.41	0.40	0.41	0.41	-1.70%	48,508
Dec 5, 2025	0.44	0.44	0.39	0.41	0.41	-5.94%	254,117
Dec 4, 2025	0.44	0.44	0.40	0.44	0.44	-	102,587
Dec 3, 2025	0.44	0.44	0.40	0.44	0.44	-1.35%	37,378
Dec 2, 2025	0.40	0.44	0.39	0.44	0.44	3.26%	127,390
Dec 1, 2025	0.38	0.43	0.34	0.43	0.43	10.26%	1,869,025
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