Surge Components, Inc. (SPRS)
OTCMKTS · Delayed Price · Currency is USD
3.990
+0.140 (3.64%)
At close: Sep 22, 2026
Surge Components Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 3.64% | 105 |
| Sep 21, 2026 | 3.91 | 3.91 | 3.85 | 3.85 | 3.85 | -3.75% | 6,187 |
| Sep 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.63% | 175 |
| Sep 17, 2026 | 3.92 | 3.95 | 3.86 | 3.86 | 3.86 | 0.26% | 1,640 |
| Sep 16, 2026 | 3.99 | 4.03 | 3.85 | 3.85 | 3.85 | 1.16% | 9,336 |
| Sep 14, 2026 | 3.80 | 4.00 | 3.80 | 3.81 | 3.81 | -0.10% | 1,238 |
| Sep 11, 2026 | 4.00 | 4.15 | 3.80 | 3.81 | 3.81 | -3.79% | 18,440 |
| Sep 10, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.62% | 225 |
| Sep 9, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -6.79% | 480 |
| Sep 8, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 2.18% | 275 |
| Sep 1, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.31% | 250 |
| Aug 31, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | 222 |
| Aug 27, 2026 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | - | 4,967 |
| Aug 26, 2026 | 3.98 | 4.14 | 3.98 | 4.14 | 4.14 | 4.81% | 501 |
| Aug 25, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.89% | 1,200 |
| Aug 24, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.14% | 185 |
| Aug 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | 310 |
| Aug 20, 2026 | 4.12 | 4.14 | 4.02 | 4.14 | 4.14 | -2.82% | 8,960 |
| Aug 19, 2026 | 4.00 | 4.30 | 4.00 | 4.26 | 4.26 | 3.40% | 9,567 |
| Aug 17, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | -1.44% | 800 |
| Aug 14, 2026 | 3.95 | 4.20 | 3.95 | 4.18 | 4.18 | 6.99% | 14,091 |
| Aug 12, 2026 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | 1.22% | 400 |
| Aug 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 350 |
| Aug 10, 2026 | 3.66 | 3.97 | 3.51 | 3.88 | 3.88 | - | 2,040 |
| Aug 7, 2026 | 3.83 | 3.88 | 3.80 | 3.88 | 3.88 | 1.31% | 4,510 |
| Aug 6, 2026 | 3.83 | 3.85 | 3.83 | 3.83 | 3.83 | 13.65% | 622 |
| Aug 5, 2026 | 3.86 | 3.86 | 3.37 | 3.37 | 3.37 | -14.03% | 5,025 |
| Aug 3, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -1.38% | 5,142 |
| Jul 31, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 1.92% | 2,100 |
| Jul 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.26% | 1,000 |
| Jul 28, 2026 | 3.80 | 3.99 | 3.80 | 3.99 | 3.99 | 5.00% | 1,002 |
| Jul 27, 2026 | 4.00 | 4.00 | 3.76 | 3.80 | 3.80 | -1.04% | 1,838 |
| Jul 24, 2026 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | 0.26% | 1,290 |
| Jul 23, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 2,361 |
| Jul 21, 2026 | 3.83 | 3.87 | 3.83 | 3.83 | 3.83 | -3.04% | 1,770 |
| Jul 17, 2026 | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | -0.64% | 701 |
| Jul 16, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 1.94% | 220 |
| Jul 15, 2026 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | 4.00% | 5,023 |
| Jul 14, 2026 | 3.98 | 4.27 | 3.75 | 3.75 | 3.75 | -1.06% | 9,528 |
| Jul 13, 2026 | 3.78 | 3.79 | 3.78 | 3.79 | 3.79 | 1.88% | 500 |
| Jul 10, 2026 | 3.65 | 3.80 | 3.61 | 3.72 | 3.72 | 3.77% | 6,519 |
| Jul 9, 2026 | 3.56 | 3.59 | 3.56 | 3.59 | 3.59 | -0.42% | 1,500 |
| Jul 7, 2026 | 3.57 | 3.60 | 3.50 | 3.60 | 3.60 | -2.44% | 2,301 |
| Jul 6, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.86% | 267 |
| Jul 1, 2026 | 3.69 | 4.00 | 3.36 | 3.62 | 3.62 | -0.75% | 7,947 |
| Jun 30, 2026 | 3.60 | 3.65 | 3.60 | 3.65 | 3.65 | 3.81% | 6,749 |
| Jun 29, 2026 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | -2.33% | 3,052 |
| Jun 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.84% | 301 |
| Jun 22, 2026 | 3.32 | 3.57 | 3.32 | 3.57 | 3.57 | - | 1,608 |
| Jun 18, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.29% | 485 |