SRP Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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