Surge Energy Inc. (SGYEF)
OTCMKTS · Delayed Price · Currency is USD
6.70
+0.05 (0.75%)
At close: Jul 17, 2026
SGYEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.74 | 6.74 | 6.63 | 6.70 | 6.70 | 0.75% | 19,313 |
| Jul 16, 2026 | 6.72 | 6.72 | 6.61 | 6.65 | 6.65 | 0.68% | 110,029 |
| Jul 15, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.42% | 19,595 |
| Jul 14, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 0.90% | 1,792 |
| Jul 13, 2026 | 6.61 | 6.64 | 6.54 | 6.64 | 6.64 | 3.46% | 64,071 |
| Jul 10, 2026 | 6.47 | 6.49 | 6.41 | 6.42 | 6.42 | -0.96% | 30,355 |
| Jul 9, 2026 | 6.66 | 6.66 | 6.46 | 6.48 | 6.48 | -2.56% | 19,429 |
| Jul 8, 2026 | 6.57 | 6.65 | 6.50 | 6.65 | 6.65 | 5.39% | 31,752 |
| Jul 7, 2026 | 6.23 | 6.35 | 6.21 | 6.31 | 6.31 | 2.60% | 12,851 |
| Jul 6, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -3.45% | 28,838 |
| Jul 2, 2026 | 6.39 | 6.49 | 6.34 | 6.37 | 6.37 | -0.31% | 68,634 |
| Jul 1, 2026 | 6.49 | 6.49 | 6.39 | 6.39 | 6.39 | -2.14% | 5,075 |
| Jun 30, 2026 | 6.60 | 6.60 | 6.47 | 6.53 | 6.53 | 0.48% | 322,376 |
| Jun 29, 2026 | 6.48 | 6.53 | 6.44 | 6.53 | 6.50 | 0.72% | 8,047 |
| Jun 26, 2026 | 6.46 | 6.59 | 6.43 | 6.48 | 6.45 | 0.39% | 8,965 |
| Jun 25, 2026 | 6.41 | 6.49 | 6.36 | 6.46 | 6.43 | 0.92% | 37,023 |
| Jun 24, 2026 | 6.58 | 6.58 | 6.35 | 6.40 | 6.37 | -4.95% | 17,393 |
| Jun 23, 2026 | 6.74 | 6.75 | 6.72 | 6.73 | 6.70 | -0.40% | 326,088 |
| Jun 22, 2026 | 6.61 | 6.77 | 6.61 | 6.76 | 6.73 | 0.88% | 87,178 |
| Jun 18, 2026 | 6.80 | 6.80 | 6.57 | 6.70 | 6.67 | -4.50% | 114,272 |
| Jun 17, 2026 | 6.00 | 7.15 | 6.00 | 7.02 | 6.98 | 1.02% | 67,091 |
| Jun 16, 2026 | 6.86 | 6.95 | 6.81 | 6.95 | 6.91 | -1.52% | 538,199 |
| Jun 15, 2026 | 6.17 | 7.83 | 6.17 | 7.05 | 7.02 | -3.13% | 33,543 |
| Jun 12, 2026 | 7.34 | 7.45 | 7.22 | 7.28 | 7.25 | -1.91% | 9,693 |
| Jun 11, 2026 | 7.33 | 7.57 | 7.33 | 7.42 | 7.39 | 1.26% | 9,938 |
| Jun 10, 2026 | 7.31 | 7.41 | 7.29 | 7.33 | 7.30 | 2.78% | 13,313 |
| Jun 9, 2026 | 7.38 | 7.38 | 7.01 | 7.13 | 7.10 | -4.78% | 31,701 |
| Jun 8, 2026 | 7.33 | 7.56 | 7.33 | 7.49 | 7.45 | 3.71% | 25,430 |
| Jun 5, 2026 | 7.46 | 7.46 | 7.21 | 7.22 | 7.19 | -4.60% | 10,437 |
| Jun 4, 2026 | 7.34 | 7.62 | 7.34 | 7.57 | 7.53 | 0.73% | 33,234 |
| Jun 3, 2026 | 7.48 | 7.62 | 7.48 | 7.52 | 7.48 | 0.47% | 14,159 |
| Jun 2, 2026 | 7.45 | 7.63 | 7.45 | 7.48 | 7.44 | 3.60% | 22,725 |
| Jun 1, 2026 | 6.78 | 7.30 | 6.78 | 7.22 | 7.19 | 6.40% | 34,119 |
| May 29, 2026 | 6.73 | 6.85 | 6.71 | 6.79 | 6.75 | -0.19% | 10,756 |
| May 28, 2026 | 6.76 | 6.85 | 6.72 | 6.83 | 6.77 | 1.65% | 24,645 |
| May 27, 2026 | 6.74 | 6.78 | 6.70 | 6.72 | 6.66 | -3.60% | 45,797 |
| May 26, 2026 | 7.02 | 7.02 | 6.92 | 6.97 | 6.91 | -3.84% | 46,811 |
| May 22, 2026 | 7.24 | 7.25 | 7.23 | 7.25 | 7.18 | 0.44% | 7,069 |
| May 21, 2026 | 7.48 | 7.48 | 7.18 | 7.22 | 7.15 | -1.95% | 8,138 |
| May 20, 2026 | 7.49 | 7.58 | 7.35 | 7.36 | 7.29 | -1.87% | 31,270 |
| May 19, 2026 | 7.56 | 7.56 | 7.38 | 7.50 | 7.43 | -1.19% | 50,441 |
| May 18, 2026 | 7.53 | 7.62 | 7.37 | 7.59 | 7.52 | 3.14% | 54,420 |
| May 15, 2026 | 7.26 | 7.37 | 7.25 | 7.36 | 7.29 | 1.39% | 21,447 |
| May 14, 2026 | 7.22 | 7.30 | 7.17 | 7.26 | 7.19 | 0.53% | 12,379 |
| May 13, 2026 | 7.31 | 7.31 | 7.19 | 7.22 | 7.15 | -0.48% | 16,868 |
| May 12, 2026 | 7.19 | 7.26 | 7.13 | 7.26 | 7.19 | 1.75% | 13,539 |
| May 11, 2026 | 7.27 | 7.27 | 7.09 | 7.13 | 7.06 | 0.71% | 19,583 |
| May 8, 2026 | 7.03 | 7.14 | 7.03 | 7.08 | 7.01 | 0.28% | 21,259 |
| May 7, 2026 | 6.81 | 7.07 | 6.79 | 7.06 | 6.99 | -0.14% | 41,166 |
| May 6, 2026 | 7.04 | 7.16 | 7.04 | 7.07 | 7.00 | -4.52% | 58,707 |