Surge Components Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	2.20	2.20	2.20	2.20	2.20	-	5
Dec 23, 2024	2.15	2.20	2.15	2.20	2.20	-2.65%	1,630
Dec 20, 2024	2.15	2.33	2.15	2.26	2.26	6.60%	2,881
Dec 19, 2024	2.12	2.12	2.12	2.12	2.12	-	-
Dec 18, 2024	2.22	2.28	2.12	2.12	2.12	-4.07%	28,450
Dec 17, 2024	2.21	2.21	2.21	2.21	2.21	-1.78%	2,954
Dec 16, 2024	2.25	2.25	2.25	2.25	2.25	-	6,600
Dec 13, 2024	2.25	2.25	2.24	2.25	2.25	0.45%	1,200
Dec 12, 2024	2.26	2.26	2.24	2.24	2.24	0.45%	3,882
Dec 11, 2024	2.23	2.23	2.23	2.23	2.23	-	-
Dec 10, 2024	2.23	2.23	2.23	2.23	2.23	-	100
Dec 9, 2024	2.23	2.23	2.23	2.23	2.23	-0.45%	1,045
Dec 6, 2024	2.24	2.24	2.24	2.24	2.24	-0.44%	650
Dec 5, 2024	2.25	2.25	2.24	2.25	2.25	2.27%	900
Dec 4, 2024	2.16	2.20	2.15	2.20	2.20	-	6,600
Dec 3, 2024	2.20	2.20	2.20	2.20	2.20	-	4
Dec 2, 2024	2.20	2.20	2.20	2.20	2.20	-2.22%	1,402
Nov 29, 2024	2.25	2.25	2.25	2.25	2.25	-	-
Nov 27, 2024	2.23	2.25	2.10	2.25	2.25	-2.60%	1,700
Nov 26, 2024	2.31	2.31	2.31	2.31	2.31	-	-
Nov 25, 2024	2.31	2.31	2.31	2.31	2.31	-	-
Nov 22, 2024	2.12	2.31	2.10	2.31	2.31	5.48%	8,277
Nov 21, 2024	2.19	2.19	2.19	2.19	2.19	-	-
Nov 20, 2024	2.07	2.19	2.07	2.19	2.19	4.29%	2,100
Nov 19, 2024	2.19	2.19	2.10	2.10	2.10	-6.67%	4,280
Nov 18, 2024	2.25	2.36	2.25	2.25	2.25	-	4,235
Nov 15, 2024	2.25	2.29	2.25	2.25	2.25	-0.44%	571
Nov 14, 2024	2.26	2.30	2.26	2.26	2.26	-	1,300
Nov 13, 2024	2.26	2.26	2.26	2.26	2.26	1.80%	3,759
Nov 12, 2024	2.33	2.37	2.22	2.22	2.22	-0.89%	5,250
Nov 11, 2024	2.32	2.32	2.24	2.24	2.24	-6.67%	12,530
Nov 8, 2024	2.40	2.40	2.35	2.40	2.40	4.35%	3,000
Nov 7, 2024	2.30	2.30	2.30	2.30	2.30	-	50
Nov 6, 2024	2.40	2.40	2.23	2.30	2.30	-3.77%	18,167
Nov 5, 2024	2.40	2.40	2.39	2.39	2.39	-0.42%	1,200
Nov 4, 2024	2.38	2.40	2.38	2.40	2.40	-	600
Nov 1, 2024	2.40	2.40	2.40	2.40	2.40	-	-
Oct 31, 2024	2.40	2.40	2.40	2.40	2.40	-	100
Oct 30, 2024	2.40	2.40	2.40	2.40	2.40	-	1,058
Oct 29, 2024	2.40	2.40	2.40	2.40	2.40	-	32
Oct 28, 2024	2.40	2.40	2.34	2.40	2.40	1.91%	3,871
Oct 25, 2024	2.36	2.36	2.36	2.36	2.36	-	27
Oct 24, 2024	2.40	2.40	2.34	2.36	2.36	-1.87%	838
Oct 23, 2024	2.40	2.40	2.40	2.40	2.40	-	1,300
Oct 22, 2024	2.40	2.40	2.40	2.40	2.40	-	1,000
Oct 21, 2024	2.40	2.40	2.40	2.40	2.40	-	54
Oct 18, 2024	2.40	2.40	2.40	2.40	2.40	1.27%	804
Oct 17, 2024	2.40	2.40	2.37	2.37	2.37	-1.25%	12,587
Oct 16, 2024	2.40	2.40	2.29	2.40	2.40	-	2,449
Oct 15, 2024	2.38	2.40	2.22	2.40	2.40	0.84%	21,691
Oct 14, 2024	2.38	2.38	2.38	2.38	2.38	-	50
Oct 11, 2024	2.38	2.38	2.38	2.38	2.38	-	9
Oct 10, 2024	2.38	2.38	2.38	2.38	2.38	-	-
Oct 9, 2024	2.38	2.38	2.38	2.38	2.38	-	2
Oct 8, 2024	2.33	2.38	2.33	2.38	2.38	3.34%	8,300
Oct 7, 2024	2.30	2.30	2.30	2.30	2.30	8.58%	754
Oct 4, 2024	2.12	2.12	2.12	2.12	2.12	-	-
Oct 3, 2024	2.12	2.12	2.12	2.12	2.12	-	-
Oct 2, 2024	2.31	2.32	2.10	2.12	2.12	-4.89%	14,606
Oct 1, 2024	2.23	2.23	2.23	2.23	2.23	-	-
Sep 30, 2024	2.23	2.23	2.23	2.23	2.23	-3.04%	1,038
Sep 27, 2024	2.30	2.30	2.30	2.30	2.30	-	-
Sep 26, 2024	2.30	2.30	2.30	2.30	2.30	-	40
Sep 25, 2024	2.30	2.32	2.30	2.30	2.30	-	13,842
Sep 24, 2024	2.30	2.30	2.30	2.30	2.30	-	5
Sep 23, 2024	2.31	2.31	2.30	2.30	2.30	-0.43%	5,000
Sep 20, 2024	2.35	2.37	2.30	2.31	2.31	-0.43%	18,710
Sep 19, 2024	2.32	2.32	2.32	2.32	2.32	-	30
Sep 18, 2024	2.28	2.32	2.28	2.32	2.32	1.75%	1,206
Sep 17, 2024	2.28	2.28	2.28	2.28	2.28	-	-
Sep 16, 2024	2.28	2.28	2.28	2.28	2.28	-	840
Sep 13, 2024	2.28	2.28	2.28	2.28	2.28	2.70%	300
Sep 12, 2024	2.25	2.25	2.21	2.22	2.22	0.91%	5,088
Sep 11, 2024	2.20	2.20	2.20	2.20	2.20	-	-
Sep 10, 2024	2.20	2.20	2.20	2.20	2.20	-2.22%	1,550
Sep 9, 2024	2.25	2.29	2.25	2.25	2.25	7.40%	5,694
Sep 6, 2024	2.10	2.10	2.10	2.10	2.10	-	-
Sep 5, 2024	2.13	2.16	2.10	2.10	2.10	3.71%	2,000
Sep 4, 2024	2.02	2.02	2.02	2.02	2.02	-	50
Sep 3, 2024	2.09	2.31	2.02	2.02	2.02	-12.93%	1,701
Aug 30, 2024	2.19	2.32	2.11	2.32	2.32	4.98%	11,405
Aug 29, 2024	2.21	2.21	2.21	2.21	2.21	-2.00%	2,050
Aug 28, 2024	2.26	2.26	2.26	2.26	2.26	-	-
Aug 27, 2024	2.26	2.26	2.26	2.26	2.26	-	18
Aug 26, 2024	2.17	2.26	2.17	2.26	2.26	3.44%	350
Aug 23, 2024	2.35	2.37	2.11	2.18	2.18	-7.23%	10,876
Aug 22, 2024	2.12	2.36	2.00	2.35	2.35	6.82%	3,428
Aug 21, 2024	2.20	2.20	2.20	2.20	2.20	-	-
Aug 20, 2024	2.20	2.20	2.20	2.20	2.20	-6.38%	1,000
Aug 19, 2024	2.25	2.35	2.19	2.35	2.35	4.44%	5,100
Aug 16, 2024	2.24	2.25	2.21	2.25	2.25	6.13%	3,143
Aug 15, 2024	2.12	2.12	2.12	2.12	2.12	-	-
Aug 14, 2024	2.12	2.12	2.12	2.12	2.12	-	151
Aug 13, 2024	2.12	2.12	2.12	2.12	2.12	-0.93%	590
Aug 12, 2024	2.40	2.40	2.12	2.14	2.14	-10.83%	3,842
Aug 9, 2024	2.40	2.40	2.40	2.40	2.40	-	-
Aug 8, 2024	2.40	2.40	2.40	2.40	2.40	-2.44%	100
Aug 7, 2024	2.46	2.46	2.46	2.46	2.46	8.85%	2,000
Aug 6, 2024	2.26	2.26	2.26	2.26	2.26	-	-
Aug 5, 2024	2.26	2.26	2.26	2.26	2.26	-3.83%	500