Surge Energy Inc. (SGYEF)
OTCMKTS · Delayed Price · Currency is USD
8.22
+0.10 (1.23%)
Sep 3, 2026, 12:02 PM EST
SGYEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 8.16 | 8.17 | 8.07 | 8.13 | 8.13 | 1.63% | 124,709 |
| Aug 31, 2026 | 7.65 | 8.00 | 7.65 | 8.00 | 8.00 | 1.00% | 17,056 |
| Aug 28, 2026 | 8.08 | 8.08 | 7.95 | 7.95 | 7.92 | -1.72% | 23,012 |
| Aug 27, 2026 | 7.93 | 8.09 | 7.93 | 8.09 | 8.06 | 2.42% | 21,689 |
| Aug 26, 2026 | 7.76 | 7.93 | 7.66 | 7.90 | 7.87 | -0.27% | 31,987 |
| Aug 25, 2026 | 7.94 | 7.95 | 7.87 | 7.92 | 7.89 | -0.41% | 4,082 |
| Aug 24, 2026 | 8.14 | 8.15 | 7.85 | 7.95 | 7.92 | -2.29% | 1,113,294 |
| Aug 21, 2026 | 8.16 | 8.22 | 8.12 | 8.14 | 8.11 | -0.22% | 37,354 |
| Aug 20, 2026 | 8.16 | 8.18 | 8.10 | 8.16 | 8.13 | 1.97% | 91,386 |
| Aug 19, 2026 | 8.00 | 8.07 | 8.00 | 8.00 | 7.97 | 0.76% | 109,265 |
| Aug 18, 2026 | 8.37 | 8.37 | 7.92 | 7.94 | 7.91 | -1.00% | 103,526 |
| Aug 17, 2026 | 7.73 | 8.10 | 7.73 | 8.02 | 7.99 | 4.84% | 233,343 |
| Aug 14, 2026 | 7.60 | 7.68 | 7.59 | 7.65 | 7.62 | 2.41% | 31,618 |
| Aug 13, 2026 | 7.50 | 7.52 | 7.37 | 7.47 | 7.44 | -0.80% | 50,970 |
| Aug 12, 2026 | 6.90 | 7.62 | 6.63 | 7.53 | 7.50 | -0.99% | 54,081 |
| Aug 11, 2026 | 7.43 | 7.61 | 7.41 | 7.61 | 7.58 | 2.94% | 102,637 |
| Aug 10, 2026 | 7.08 | 7.39 | 7.08 | 7.39 | 7.36 | 3.33% | 451,434 |
| Aug 7, 2026 | 7.26 | 7.29 | 7.15 | 7.15 | 7.12 | -1.54% | 48,908 |
| Aug 6, 2026 | 7.13 | 7.27 | 7.11 | 7.26 | 7.23 | 3.30% | 124,486 |
| Aug 5, 2026 | 7.24 | 7.24 | 6.95 | 7.03 | 7.00 | -3.05% | 83,279 |
| Aug 4, 2026 | 7.39 | 7.39 | 7.08 | 7.25 | 7.22 | 0.43% | 154,980 |
| Aug 3, 2026 | 7.03 | 7.30 | 6.88 | 7.22 | 7.19 | -2.43% | 16,570 |
| Jul 31, 2026 | 7.27 | 7.40 | 7.19 | 7.40 | 7.37 | 5.13% | 741,572 |
| Jul 30, 2026 | 6.57 | 7.07 | 6.57 | 7.07 | 7.01 | 1.29% | 25,965 |
| Jul 29, 2026 | 6.66 | 7.08 | 6.66 | 6.98 | 6.92 | 1.75% | 48,515 |
| Jul 28, 2026 | 6.93 | 7.08 | 6.86 | 6.86 | 6.80 | -2.49% | 14,736 |
| Jul 27, 2026 | 7.29 | 7.29 | 7.01 | 7.04 | 6.98 | -3.07% | 22,651 |
| Jul 24, 2026 | 7.41 | 7.41 | 7.26 | 7.26 | 7.20 | -1.81% | 546,061 |
| Jul 23, 2026 | 7.44 | 7.45 | 7.36 | 7.39 | 7.33 | 2.24% | 96,537 |
| Jul 22, 2026 | 7.11 | 7.23 | 7.09 | 7.23 | 7.17 | 4.18% | 43,568 |
| Jul 21, 2026 | 6.94 | 6.94 | 6.90 | 6.94 | 6.88 | 1.91% | 40,193 |
| Jul 20, 2026 | 6.70 | 6.81 | 6.70 | 6.81 | 6.75 | 1.64% | 40,760 |
| Jul 17, 2026 | 6.74 | 6.74 | 6.63 | 6.70 | 6.64 | 0.75% | 64,682 |
| Jul 16, 2026 | 6.72 | 6.72 | 6.61 | 6.65 | 6.59 | 0.68% | 110,029 |
| Jul 15, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.55 | -1.42% | 19,595 |
| Jul 14, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.64 | 0.90% | 64,289 |
| Jul 13, 2026 | 6.61 | 6.64 | 6.54 | 6.64 | 6.58 | 3.46% | 64,071 |
| Jul 10, 2026 | 6.47 | 6.49 | 6.41 | 6.42 | 6.36 | -0.96% | 30,355 |
| Jul 9, 2026 | 6.66 | 6.66 | 6.46 | 6.48 | 6.43 | -2.56% | 19,429 |
| Jul 8, 2026 | 6.57 | 6.65 | 6.50 | 6.65 | 6.59 | 5.39% | 31,752 |
| Jul 7, 2026 | 6.23 | 6.35 | 6.21 | 6.31 | 6.26 | 2.60% | 12,851 |
| Jul 6, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.10 | -3.45% | 62,924 |
| Jul 2, 2026 | 6.39 | 6.49 | 6.34 | 6.37 | 6.32 | -0.31% | 68,634 |
| Jul 1, 2026 | 6.49 | 6.49 | 6.39 | 6.39 | 6.34 | -2.14% | 5,075 |
| Jun 30, 2026 | 6.60 | 6.60 | 6.47 | 6.53 | 6.48 | 0.47% | 322,376 |
| Jun 29, 2026 | 6.48 | 6.53 | 6.44 | 6.53 | 6.45 | 0.72% | 8,047 |
| Jun 26, 2026 | 6.46 | 6.59 | 6.43 | 6.48 | 6.40 | 0.39% | 8,965 |
| Jun 25, 2026 | 6.41 | 6.49 | 6.36 | 6.46 | 6.37 | 0.92% | 37,023 |
| Jun 24, 2026 | 6.58 | 6.58 | 6.35 | 6.40 | 6.32 | -4.95% | 17,393 |
| Jun 23, 2026 | 6.74 | 6.75 | 6.72 | 6.73 | 6.64 | -0.40% | 326,088 |