SRP Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	0.79	0.79	0.77	0.77	0.77	-2.30%	10,109
Jul 2, 2026	0.73	0.79	0.73	0.78	0.78	4.53%	43,955
Jul 1, 2026	0.73	0.75	0.71	0.75	0.75	2.74%	26,143
Jun 30, 2026	0.73	0.74	0.70	0.73	0.73	-0.27%	27,463
Jun 29, 2026	0.70	0.73	0.67	0.73	0.73	0.83%	68,340
Jun 26, 2026	0.74	0.74	0.72	0.73	0.73	-2.94%	3,465
Jun 25, 2026	0.76	0.76	0.72	0.75	0.75	-2.35%	20,633
Jun 24, 2026	0.80	0.80	0.76	0.77	0.77	-3.77%	17,356
Jun 23, 2026	0.79	0.80	0.79	0.80	0.80	0.51%	166
Jun 22, 2026	0.81	0.81	0.79	0.79	0.79	-1.25%	5,510
Jun 19, 2026	0.81	0.81	0.80	0.80	0.80	-0.50%	2,251
Jun 18, 2026	0.82	0.82	0.80	0.81	0.81	-1.47%	16,924
Jun 17, 2026	0.83	0.84	0.79	0.82	0.82	-0.97%	50,240
Jun 16, 2026	0.82	0.83	0.80	0.83	0.83	1.72%	62,826
Jun 15, 2026	0.82	0.82	0.80	0.81	0.81	-0.98%	23,326
Jun 12, 2026	0.80	0.82	0.79	0.82	0.82	0.49%	29,069
Jun 11, 2026	0.81	0.82	0.80	0.82	0.82	-3.32%	36,841
Jun 10, 2026	0.85	0.85	0.83	0.84	0.84	-0.71%	10,225
Jun 9, 2026	0.83	0.85	0.79	0.85	0.85	0.71%	116,162
Jun 8, 2026	0.84	0.84	0.84	0.84	0.84	0.48%	13,876
Jun 5, 2026	0.84	0.84	0.82	0.84	0.84	-	30,615
Jun 4, 2026	0.84	0.84	0.81	0.84	0.84	2.44%	15,308
Jun 3, 2026	0.85	0.85	0.82	0.82	0.82	-3.53%	26,188
Jun 2, 2026	0.86	0.87	0.83	0.85	0.85	-1.62%	37,544
Jun 1, 2026	0.88	0.88	0.85	0.86	0.86	-1.14%	46,863
May 29, 2026	0.88	0.88	0.86	0.87	0.87	0.69%	46,469
May 28, 2026	0.89	0.89	0.85	0.87	0.87	-2.25%	86,549
May 27, 2026	0.88	0.89	0.86	0.89	0.89	0.91%	108,875
May 26, 2026	0.89	0.90	0.87	0.88	0.88	-0.68%	120,757
May 25, 2026	0.88	0.89	0.87	0.89	0.89	-0.45%	55,664