Surge Energy Inc. (SGYEF)
OTCMKTS · Delayed Price · Currency is USD
7.61
+0.22 (2.98%)
Aug 11, 2026, 3:19 PM EST
SGYEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7.08 | 7.39 | 7.08 | 7.39 | 7.39 | 3.33% | 451,434 |
| Aug 7, 2026 | 7.26 | 7.29 | 7.15 | 7.15 | 7.15 | -1.54% | 48,908 |
| Aug 6, 2026 | 7.13 | 7.27 | 7.11 | 7.26 | 7.26 | 3.30% | 124,486 |
| Aug 5, 2026 | 7.24 | 7.24 | 6.95 | 7.03 | 7.03 | -3.05% | 83,279 |
| Aug 4, 2026 | 7.39 | 7.39 | 7.08 | 7.25 | 7.25 | 0.43% | 154,980 |
| Aug 3, 2026 | 7.03 | 7.30 | 6.88 | 7.22 | 7.22 | -2.43% | 16,570 |
| Jul 31, 2026 | 7.27 | 7.40 | 7.19 | 7.40 | 7.40 | 5.13% | 741,572 |
| Jul 30, 2026 | 6.57 | 7.07 | 6.57 | 7.07 | 7.04 | 1.29% | 25,965 |
| Jul 29, 2026 | 6.66 | 7.08 | 6.66 | 6.98 | 6.95 | 1.75% | 48,515 |
| Jul 28, 2026 | 6.93 | 7.08 | 6.86 | 6.86 | 6.83 | -2.49% | 14,736 |
| Jul 27, 2026 | 7.29 | 7.29 | 7.01 | 7.04 | 7.00 | -3.07% | 22,651 |
| Jul 24, 2026 | 7.41 | 7.41 | 7.26 | 7.26 | 7.23 | -1.81% | 546,061 |
| Jul 23, 2026 | 7.44 | 7.45 | 7.36 | 7.39 | 7.36 | 2.24% | 96,537 |
| Jul 22, 2026 | 7.11 | 7.23 | 7.09 | 7.23 | 7.20 | 4.18% | 43,568 |
| Jul 21, 2026 | 6.94 | 6.94 | 6.90 | 6.94 | 6.91 | 1.91% | 40,193 |
| Jul 20, 2026 | 6.70 | 6.81 | 6.70 | 6.81 | 6.78 | 1.64% | 40,760 |
| Jul 17, 2026 | 6.74 | 6.74 | 6.63 | 6.70 | 6.67 | 0.75% | 64,682 |
| Jul 16, 2026 | 6.72 | 6.72 | 6.61 | 6.65 | 6.62 | 0.68% | 110,029 |
| Jul 15, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.58 | -1.42% | 19,595 |
| Jul 14, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.67 | 0.90% | 64,289 |
| Jul 13, 2026 | 6.61 | 6.64 | 6.54 | 6.64 | 6.61 | 3.46% | 64,071 |
| Jul 10, 2026 | 6.47 | 6.49 | 6.41 | 6.42 | 6.39 | -0.96% | 30,355 |
| Jul 9, 2026 | 6.66 | 6.66 | 6.46 | 6.48 | 6.45 | -2.56% | 19,429 |
| Jul 8, 2026 | 6.57 | 6.65 | 6.50 | 6.65 | 6.62 | 5.39% | 31,752 |
| Jul 7, 2026 | 6.23 | 6.35 | 6.21 | 6.31 | 6.28 | 2.60% | 12,851 |
| Jul 6, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.12 | -3.45% | 62,924 |
| Jul 2, 2026 | 6.39 | 6.49 | 6.34 | 6.37 | 6.34 | -0.31% | 68,634 |
| Jul 1, 2026 | 6.49 | 6.49 | 6.39 | 6.39 | 6.36 | -2.14% | 5,075 |
| Jun 30, 2026 | 6.60 | 6.60 | 6.47 | 6.53 | 6.50 | 0.47% | 322,376 |
| Jun 29, 2026 | 6.48 | 6.53 | 6.44 | 6.53 | 6.47 | 0.72% | 8,047 |
| Jun 26, 2026 | 6.46 | 6.59 | 6.43 | 6.48 | 6.42 | 0.39% | 8,965 |
| Jun 25, 2026 | 6.41 | 6.49 | 6.36 | 6.46 | 6.40 | 0.92% | 37,023 |
| Jun 24, 2026 | 6.58 | 6.58 | 6.35 | 6.40 | 6.34 | -4.95% | 17,393 |
| Jun 23, 2026 | 6.74 | 6.75 | 6.72 | 6.73 | 6.67 | -0.40% | 326,088 |
| Jun 22, 2026 | 6.61 | 6.77 | 6.61 | 6.76 | 6.70 | 0.88% | 87,178 |
| Jun 18, 2026 | 6.80 | 6.80 | 6.57 | 6.70 | 6.64 | -4.50% | 114,272 |
| Jun 17, 2026 | 6.00 | 7.15 | 6.00 | 7.02 | 6.95 | 1.02% | 67,091 |
| Jun 16, 2026 | 6.86 | 6.95 | 6.81 | 6.95 | 6.88 | -1.52% | 538,199 |
| Jun 15, 2026 | 6.17 | 7.83 | 6.17 | 7.05 | 6.99 | -3.13% | 33,543 |
| Jun 12, 2026 | 7.34 | 7.45 | 7.22 | 7.28 | 7.21 | -1.91% | 9,693 |
| Jun 11, 2026 | 7.33 | 7.57 | 7.33 | 7.42 | 7.35 | 1.26% | 9,938 |
| Jun 10, 2026 | 7.31 | 7.41 | 7.29 | 7.33 | 7.26 | 2.78% | 13,313 |
| Jun 9, 2026 | 7.38 | 7.38 | 7.01 | 7.13 | 7.07 | -4.78% | 31,701 |
| Jun 8, 2026 | 7.33 | 7.56 | 7.33 | 7.49 | 7.42 | 3.71% | 25,430 |
| Jun 5, 2026 | 7.46 | 7.46 | 7.21 | 7.22 | 7.16 | -4.60% | 10,437 |
| Jun 4, 2026 | 7.34 | 7.62 | 7.34 | 7.57 | 7.50 | 0.73% | 33,234 |
| Jun 3, 2026 | 7.48 | 7.62 | 7.48 | 7.52 | 7.45 | 0.47% | 14,159 |
| Jun 2, 2026 | 7.45 | 7.63 | 7.45 | 7.48 | 7.41 | 3.60% | 22,725 |
| Jun 1, 2026 | 6.78 | 7.30 | 6.78 | 7.22 | 7.15 | 6.40% | 34,119 |
| May 29, 2026 | 6.73 | 6.85 | 6.71 | 6.79 | 6.72 | -0.19% | 10,756 |