SRP Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	1.08	1.09	1.05	1.08	1.08	0.93%	30,861
Sep 10, 2026	1.02	1.07	1.01	1.07	1.07	2.88%	83,966
Sep 9, 2026	1.09	1.09	1.02	1.04	1.04	-4.59%	45,348
Sep 8, 2026	1.04	1.09	1.01	1.09	1.09	3.81%	175,750
Sep 7, 2026	0.94	1.05	0.90	1.05	1.05	9.38%	156,763
Sep 4, 2026	0.90	0.96	0.87	0.96	0.96	6.19%	167,829
Sep 3, 2026	0.89	0.90	0.87	0.90	0.90	1.80%	77,080
Sep 2, 2026	0.90	0.91	0.88	0.89	0.89	-1.33%	21,430
Sep 1, 2026	0.88	0.90	0.85	0.90	0.90	2.51%	131,622
Aug 31, 2026	0.89	0.89	0.86	0.88	0.88	-0.68%	27,423
Aug 28, 2026	0.87	0.90	0.87	0.88	0.88	3.03%	60,194
Aug 27, 2026	0.86	0.87	0.84	0.86	0.86	-0.69%	63,644
Aug 26, 2026	0.84	0.88	0.84	0.86	0.86	3.35%	85,843
Aug 25, 2026	0.80	0.84	0.80	0.84	0.84	4.50%	164,004
Aug 24, 2026	0.80	0.80	0.79	0.80	0.80	-	8,011
Aug 21, 2026	0.80	0.80	0.77	0.80	0.80	-	37,780
Aug 20, 2026	0.79	0.80	0.77	0.80	0.80	0.50%	131,779
Aug 19, 2026	0.78	0.80	0.77	0.80	0.80	2.31%	9,554
Aug 18, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	4,035
Aug 17, 2026	0.77	0.79	0.77	0.79	0.79	2.07%	6,935
Aug 14, 2026	0.80	0.80	0.77	0.77	0.77	-3.50%	26,926
Aug 13, 2026	0.80	0.80	0.79	0.80	0.80	-	10,832
Aug 12, 2026	0.79	0.80	0.79	0.80	0.80	1.01%	32,138
Aug 11, 2026	0.80	0.80	0.79	0.79	0.79	-0.50%	2,436
Aug 10, 2026	0.80	0.80	0.79	0.80	0.80	-0.50%	13,827
Aug 7, 2026	0.80	0.80	0.80	0.80	0.80	-	4,382
Aug 6, 2026	0.79	0.80	0.78	0.80	0.80	-	80,617
Aug 5, 2026	0.76	0.80	0.69	0.80	0.80	5.26%	175,602
Aug 4, 2026	0.79	0.80	0.76	0.76	0.76	-4.04%	23,874
Aug 3, 2026	0.80	0.80	0.79	0.79	0.79	-	571
Jul 31, 2026	0.79	0.80	0.79	0.79	0.79	-	425
Jul 30, 2026	0.80	0.80	0.79	0.79	0.79	-1.00%	2,486
Jul 29, 2026	0.80	0.80	0.80	0.80	0.80	-	26,976
Jul 28, 2026	0.80	0.80	0.78	0.80	0.80	0.25%	18,309
Jul 27, 2026	0.80	0.80	0.80	0.80	0.80	0.25%	9,865
Jul 24, 2026	0.80	0.80	0.80	0.80	0.80	-	21,833
Jul 23, 2026	0.80	0.80	0.79	0.80	0.80	-0.50%	2,331
Jul 22, 2026	0.79	0.80	0.75	0.80	0.80	1.01%	169,867
Jul 21, 2026	0.75	0.79	0.75	0.79	0.79	4.76%	34,458
Jul 20, 2026	0.76	0.77	0.76	0.76	0.76	-1.05%	12,723
Jul 17, 2026	0.79	0.79	0.76	0.76	0.76	-3.29%	16,763
Jul 16, 2026	0.77	0.79	0.77	0.79	0.79	2.07%	28,646
Jul 15, 2026	0.79	0.79	0.76	0.77	0.77	-1.78%	7,400
Jul 14, 2026	0.79	0.79	0.79	0.79	0.79	-0.76%	903
Jul 13, 2026	0.79	0.79	0.79	0.79	0.79	0.25%	4,555
Jul 10, 2026	0.80	0.80	0.79	0.79	0.79	-0.25%	4,749
Jul 9, 2026	0.80	0.80	0.79	0.79	0.79	-0.25%	2,765
Jul 8, 2026	0.79	0.80	0.78	0.80	0.80	1.02%	38,144
Jul 7, 2026	0.79	0.79	0.78	0.79	0.79	-	3,085
Jul 6, 2026	0.78	0.79	0.77	0.79	0.79	2.87%	21,087