SRP Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.65	0.65	0.65	0.65	-	-0.92%	1,402
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
Mar 20, 2026	0.66	0.70	0.63	0.70	0.70	6.38%	221,728
Mar 19, 2026	0.68	0.68	0.65	0.66	0.66	-3.24%	32,856
Mar 18, 2026	0.63	0.68	0.61	0.68	0.68	8.28%	96,153
Mar 17, 2026	0.62	0.64	0.62	0.63	0.63	-2.79%	15,943
Mar 16, 2026	0.57	0.65	0.57	0.65	0.65	-5.00%	145,772
Mar 13, 2026	0.63	0.68	0.61	0.68	0.68	9.68%	61,584
Mar 12, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	3,357
Mar 11, 2026	0.59	0.65	0.58	0.65	0.65	10.17%	88,424
Mar 10, 2026	0.59	0.60	0.59	0.59	0.59	-2.96%	13,049
Mar 9, 2026	0.62	0.64	0.59	0.61	0.61	-4.10%	105,562
Mar 6, 2026	0.65	0.65	0.62	0.63	0.63	-2.16%	4,099
Mar 5, 2026	0.66	0.66	0.63	0.65	0.65	-1.82%	9,655
Mar 4, 2026	0.60	0.66	0.60	0.66	0.66	8.20%	54,970
Mar 3, 2026	0.63	0.63	0.61	0.61	0.61	-11.08%	63,134
Mar 2, 2026	0.68	0.69	0.63	0.69	0.69	-1.44%	21,974
Feb 27, 2026	0.61	0.70	0.59	0.70	0.70	10.48%	143,142
Feb 26, 2026	0.67	0.67	0.63	0.63	0.63	-5.97%	9,215
Feb 25, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	8,238
Feb 24, 2026	0.70	0.70	0.68	0.69	0.69	-0.86%	31,119
Feb 23, 2026	0.71	0.73	0.68	0.70	0.70	-4.66%	63,784
Feb 20, 2026	0.75	0.75	0.71	0.73	0.73	-3.44%	87,860
Feb 19, 2026	0.72	0.76	0.68	0.76	0.76	5.59%	169,146
Feb 18, 2026	0.74	0.74	0.70	0.72	0.72	-2.72%	63,593
Feb 17, 2026	0.74	0.75	0.74	0.74	0.74	-1.08%	12,172
Feb 16, 2026	0.73	0.74	0.73	0.74	0.74	0.54%	17,051
Feb 13, 2026	0.75	0.75	0.74	0.74	0.74	-	9,371
Feb 12, 2026	0.75	0.77	0.74	0.74	0.74	-1.33%	4,260