SRP Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 19, 2025	0.45	0.46	0.44	0.46	0.46	-0.65%	14,902
Sep 18, 2025	0.46	0.46	0.46	0.46	0.46	-0.65%	2,328
Sep 17, 2025	0.47	0.47	0.46	0.47	0.47	-	1,376
Sep 16, 2025	0.46	0.47	0.45	0.47	0.47	1.31%	5,018
Sep 15, 2025	0.47	0.48	0.45	0.46	0.46	-2.13%	16,794
Sep 12, 2025	0.48	0.48	0.44	0.47	0.47	-3.10%	31,078
Sep 11, 2025	0.48	0.48	0.48	0.48	0.48	-	2,152
Sep 10, 2025	0.49	0.49	0.48	0.48	0.48	-1.02%	815
Sep 9, 2025	0.50	0.50	0.48	0.49	0.49	-1.81%	5,137
Sep 8, 2025	0.50	0.52	0.47	0.50	0.50	-0.40%	54,096
Sep 5, 2025	0.47	0.50	0.46	0.50	0.50	6.38%	36,507
Sep 4, 2025	0.47	0.47	0.46	0.47	0.47	-	35,551
Sep 3, 2025	0.47	0.48	0.47	0.47	0.47	-0.84%	8,371
Sep 2, 2025	0.47	0.48	0.47	0.47	0.47	-0.84%	42,858