Surge Energy Inc. (SGYEF)
OTCMKTS · Delayed Price · Currency is USD
7.98
-0.15 (-1.89%)
At close: Sep 25, 2026
SGYEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.01 | 8.04 | 7.92 | 7.98 | 7.98 | -1.89% | 16,241 |
| Sep 24, 2026 | 8.20 | 8.22 | 8.10 | 8.13 | 8.13 | 2.00% | 15,641 |
| Sep 23, 2026 | 8.07 | 8.10 | 7.97 | 7.97 | 7.97 | -0.38% | 5,653 |
| Sep 22, 2026 | 8.01 | 8.12 | 7.95 | 8.00 | 8.00 | -2.07% | 1,014,835 |
| Sep 21, 2026 | 8.52 | 8.52 | 8.17 | 8.17 | 8.17 | -4.19% | 44,490 |
| Sep 18, 2026 | 8.55 | 8.61 | 8.46 | 8.53 | 8.53 | 0.90% | 55,998 |
| Sep 17, 2026 | 8.47 | 8.50 | 8.42 | 8.45 | 8.45 | -0.24% | 3,576 |
| Sep 16, 2026 | 9.00 | 9.00 | 8.39 | 8.47 | 8.47 | -5.89% | 10,658 |
| Sep 15, 2026 | 8.90 | 9.12 | 8.90 | 9.00 | 9.00 | 2.97% | 53,042 |
| Sep 14, 2026 | 8.87 | 8.90 | 8.74 | 8.74 | 8.74 | 0.13% | 105,566 |
| Sep 11, 2026 | 8.79 | 8.79 | 8.62 | 8.73 | 8.73 | -1.26% | 126,478 |
| Sep 10, 2026 | 8.80 | 8.90 | 8.73 | 8.84 | 8.84 | 2.41% | 58,075 |
| Sep 9, 2026 | 8.37 | 8.65 | 8.37 | 8.63 | 8.63 | 4.35% | 83,885 |
| Sep 8, 2026 | 8.25 | 8.34 | 8.22 | 8.27 | 8.27 | 2.95% | 68,223 |
| Sep 4, 2026 | 7.85 | 8.04 | 7.83 | 8.04 | 8.04 | 0.19% | 85,555 |
| Sep 3, 2026 | 8.11 | 8.26 | 8.02 | 8.02 | 8.02 | -1.23% | 141,683 |
| Sep 2, 2026 | 8.06 | 8.20 | 8.06 | 8.12 | 8.12 | -0.12% | 111,768 |
| 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 |