Surge Energy Inc. (SGYEF)
OTCMKTS · Delayed Price · Currency is USD
7.14
-0.16 (-2.19%)
At close: Nov 9, 2026
SGYEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.10 | 7.27 | 6.97 | 7.14 | 7.14 | -2.19% | 226,339 |
| Nov 6, 2026 | 7.39 | 7.41 | 7.19 | 7.30 | 7.30 | -1.88% | 185,006 |
| Nov 5, 2026 | 7.74 | 7.92 | 7.44 | 7.44 | 7.44 | -5.44% | 291,891 |
| Nov 4, 2026 | 8.24 | 8.24 | 7.76 | 7.87 | 7.87 | -5.66% | 38,215 |
| Nov 3, 2026 | 8.33 | 8.34 | 8.33 | 8.34 | 8.34 | -1.18% | 40,837 |
| Nov 2, 2026 | 8.67 | 8.79 | 8.40 | 8.44 | 8.44 | -7.02% | 58,232 |
| Oct 30, 2026 | 9.11 | 9.11 | 9.07 | 9.08 | 9.08 | -0.03% | 2,079,886 |
| Oct 29, 2026 | 9.44 | 9.44 | 9.09 | 9.11 | 9.08 | -2.72% | 78,206 |
| Oct 28, 2026 | 9.39 | 9.41 | 9.35 | 9.37 | 9.33 | 1.30% | 24,323 |
| Oct 27, 2026 | 9.40 | 9.40 | 9.25 | 9.25 | 9.21 | -2.12% | 50,110 |
| Oct 26, 2026 | 9.40 | 9.56 | 9.36 | 9.45 | 9.41 | 0.05% | 36,474 |
| Oct 23, 2026 | 9.24 | 9.52 | 9.24 | 9.44 | 9.41 | 4.03% | 1,680,008 |
| Oct 22, 2026 | 9.31 | 9.32 | 9.01 | 9.07 | 9.04 | -1.73% | 64,426 |
| Oct 21, 2026 | 8.94 | 9.24 | 8.94 | 9.23 | 9.20 | 3.25% | 77,939 |
| Oct 20, 2026 | 9.20 | 9.20 | 8.94 | 8.94 | 8.91 | -1.83% | 102,256 |
| Oct 19, 2026 | 8.95 | 9.13 | 8.93 | 9.11 | 9.08 | 2.02% | 109,523 |
| Oct 16, 2026 | 8.85 | 8.93 | 8.82 | 8.93 | 8.90 | 2.17% | 249,591 |
| Oct 15, 2026 | 8.62 | 8.83 | 8.53 | 8.74 | 8.71 | 0.92% | 58,315 |
| Oct 14, 2026 | 8.62 | 8.70 | 8.61 | 8.66 | 8.63 | 0.82% | 68,175 |
| Oct 13, 2026 | 8.46 | 8.62 | 8.46 | 8.59 | 8.56 | 1.54% | 70,939 |
| Oct 12, 2026 | 8.47 | 8.49 | 8.46 | 8.46 | 8.43 | 0.12% | 794 |
| Oct 9, 2026 | 8.47 | 8.51 | 8.45 | 8.45 | 8.42 | 1.84% | 29,028 |
| Oct 8, 2026 | 8.29 | 8.31 | 8.26 | 8.30 | 8.27 | 2.60% | 42,980 |
| Oct 7, 2026 | 7.98 | 8.09 | 7.98 | 8.09 | 8.06 | 0.06% | 43,860 |
| Oct 6, 2026 | 8.02 | 8.10 | 8.02 | 8.08 | 8.05 | -0.35% | 43,057 |
| Oct 5, 2026 | 7.95 | 8.11 | 7.79 | 8.11 | 8.08 | 2.15% | 12,740 |
| Oct 2, 2026 | 7.68 | 7.94 | 7.68 | 7.94 | 7.91 | 1.20% | 61,047 |
| Oct 1, 2026 | 7.78 | 7.85 | 7.78 | 7.85 | 7.82 | 0.72% | 36,669 |
| Sep 30, 2026 | 7.79 | 7.79 | 7.76 | 7.79 | 7.76 | 0.91% | 71,912 |
| Sep 29, 2026 | 7.83 | 7.89 | 7.72 | 7.72 | 7.69 | -2.52% | 1,129,888 |
| Sep 28, 2026 | 8.11 | 8.11 | 7.95 | 7.95 | 7.89 | -0.33% | 23,268 |
| Sep 25, 2026 | 8.01 | 8.04 | 7.92 | 7.98 | 7.92 | -1.89% | 16,241 |
| Sep 24, 2026 | 8.20 | 8.22 | 8.10 | 8.13 | 8.07 | 2.00% | 15,641 |
| Sep 23, 2026 | 8.07 | 8.10 | 7.97 | 7.97 | 7.91 | -0.38% | 5,653 |
| Sep 22, 2026 | 8.01 | 8.12 | 7.95 | 8.00 | 7.94 | -2.07% | 1,014,835 |
| Sep 21, 2026 | 8.52 | 8.52 | 8.17 | 8.17 | 8.11 | -4.19% | 44,490 |
| Sep 18, 2026 | 8.55 | 8.61 | 8.46 | 8.53 | 8.46 | 0.90% | 55,998 |
| Sep 17, 2026 | 8.47 | 8.50 | 8.42 | 8.45 | 8.39 | -0.24% | 45,222 |
| Sep 16, 2026 | 9.00 | 9.00 | 8.39 | 8.47 | 8.41 | -5.89% | 11,574 |
| Sep 15, 2026 | 8.90 | 9.12 | 8.90 | 9.00 | 8.94 | 2.97% | 53,042 |
| Sep 14, 2026 | 8.87 | 8.90 | 8.74 | 8.74 | 8.68 | 0.13% | 105,566 |
| Sep 11, 2026 | 8.79 | 8.79 | 8.62 | 8.73 | 8.67 | -1.26% | 126,478 |
| Sep 10, 2026 | 8.80 | 8.90 | 8.73 | 8.84 | 8.78 | 2.41% | 175,643 |
| Sep 9, 2026 | 8.37 | 8.65 | 8.37 | 8.63 | 8.57 | 4.35% | 215,300 |
| Sep 8, 2026 | 8.25 | 8.34 | 8.22 | 8.27 | 8.21 | 2.95% | 111,733 |
| Sep 4, 2026 | 7.85 | 8.04 | 7.83 | 8.04 | 7.98 | 0.19% | 85,555 |
| Sep 3, 2026 | 8.11 | 8.26 | 8.02 | 8.02 | 7.96 | -1.23% | 141,683 |
| Sep 2, 2026 | 8.06 | 8.20 | 8.06 | 8.12 | 8.06 | -0.12% | 111,768 |
| Sep 1, 2026 | 8.16 | 8.17 | 8.07 | 8.13 | 8.07 | 1.63% | 124,709 |
| Aug 31, 2026 | 7.65 | 8.00 | 7.65 | 8.00 | 7.94 | 1.00% | 1,245,589 |