SRP Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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