SRP Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	56,792
May 21, 2026	0.84	0.90	0.81	0.90	0.90	3.21%	227,113
May 20, 2026	0.87	0.88	0.84	0.87	0.87	0.23%	59,870
May 19, 2026	0.84	0.90	0.84	0.87	0.87	3.57%	105,215
May 18, 2026	0.84	0.86	0.82	0.84	0.84	-	303,322
May 15, 2026	0.78	0.85	0.77	0.84	0.84	7.97%	217,882
May 14, 2026	0.72	0.78	0.72	0.78	0.78	8.66%	224,928
May 13, 2026	0.68	0.72	0.68	0.72	0.72	3.77%	203,052
May 12, 2026	0.69	0.70	0.68	0.69	0.69	2.07%	169,708
May 11, 2026	0.68	0.69	0.67	0.68	0.68	-0.29%	54,044
May 8, 2026	0.66	0.68	0.66	0.68	0.68	2.73%	61,439
May 7, 2026	0.66	0.67	0.65	0.66	0.66	-0.30%	30,926
May 6, 2026	0.66	0.68	0.66	0.66	0.66	-	35,976
May 5, 2026	0.68	0.68	0.66	0.66	0.66	-2.65%	34,548
May 4, 2026	0.63	0.68	0.63	0.68	0.68	7.94%	73,216
Apr 30, 2026	0.64	0.64	0.63	0.63	0.63	-1.87%	13,591
Apr 29, 2026	0.65	0.65	0.64	0.64	0.64	-2.73%	9,381
Apr 28, 2026	0.68	0.68	0.65	0.66	0.66	-0.90%	21,950
Apr 27, 2026	0.64	0.68	0.63	0.67	0.67	3.10%	58,172
Apr 24, 2026	0.65	0.66	0.65	0.65	0.65	-0.92%	2,279
Apr 23, 2026	0.66	0.66	0.65	0.65	0.65	-1.51%	13,448
Apr 22, 2026	0.68	0.68	0.65	0.66	0.66	-3.50%	13,732
Apr 21, 2026	0.65	0.70	0.64	0.69	0.69	6.85%	91,573
Apr 20, 2026	0.66	0.66	0.64	0.64	0.64	-1.83%	7,016
Apr 17, 2026	0.65	0.67	0.65	0.65	0.65	-2.39%	2,429
Apr 16, 2026	0.67	0.68	0.66	0.67	0.67	0.60%	16,669
Apr 15, 2026	0.65	0.68	0.65	0.67	0.67	-	10,211
Apr 14, 2026	0.68	0.69	0.64	0.67	0.67	-2.35%	46,681
Apr 13, 2026	0.67	0.68	0.64	0.68	0.68	1.79%	50,564
Apr 10, 2026	0.68	0.68	0.67	0.67	0.67	-0.59%	3,425
Apr 9, 2026	0.69	0.69	0.67	0.67	0.67	-1.46%	6,530
Apr 8, 2026	0.68	0.69	0.68	0.68	0.68	1.18%	7,272
Apr 7, 2026	0.69	0.71	0.68	0.68	0.68	-3.43%	17,227
Apr 2, 2026	0.70	0.70	0.69	0.70	0.70	0.29%	17,215
Apr 1, 2026	0.71	0.71	0.68	0.70	0.70	-3.06%	25,095
Mar 31, 2026	0.67	0.72	0.65	0.72	0.72	8.11%	91,099
Mar 30, 2026	0.67	0.67	0.66	0.67	0.67	2.46%	6,106
Mar 27, 2026	0.67	0.67	0.65	0.65	0.65	-0.91%	2,010
Mar 26, 2026	0.67	0.67	0.65	0.66	0.66	-1.50%	11,295
Mar 25, 2026	0.69	0.70	0.66	0.67	0.67	-4.86%	47,290
Mar 24, 2026	0.65	0.70	0.63	0.70	0.70	7.69%	65,667
Mar 23, 2026	0.70	0.70	0.65	0.65	0.65	-7.14%	47,852