Surge Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	11.78	12.16	11.78	11.98	11.98	1.18%	395,864
Oct 8, 2026	11.66	11.85	11.66	11.84	11.84	2.51%	639,763
Oct 7, 2026	11.48	11.66	11.34	11.55	11.55	0.79%	392,029
Oct 6, 2026	11.42	11.58	11.25	11.46	11.46	-0.26%	331,016
Oct 5, 2026	11.23	11.71	11.06	11.49	11.49	2.22%	589,448
Oct 2, 2026	11.00	11.33	10.89	11.24	11.24	1.26%	560,027
Oct 1, 2026	10.96	11.24	10.96	11.10	11.10	0.82%	485,412
Sep 30, 2026	11.01	11.20	11.00	11.01	11.01	0.27%	429,694
Sep 29, 2026	11.12	11.23	10.95	10.98	10.98	-1.76%	669,747
Sep 28, 2026	11.47	11.56	11.22	11.22	11.18	-0.88%	337,265
Sep 25, 2026	11.40	11.44	11.16	11.32	11.28	-1.48%	392,038
Sep 24, 2026	11.54	11.74	11.45	11.49	11.45	0.70%	600,363
Sep 23, 2026	11.36	11.43	11.21	11.41	11.37	1.69%	700,018
Sep 22, 2026	11.35	11.45	11.16	11.22	11.18	-2.18%	1,191,446
Sep 21, 2026	11.74	11.75	11.42	11.47	11.43	-3.78%	621,814
Sep 18, 2026	11.98	12.08	11.82	11.92	11.87	0.17%	978,297
Sep 17, 2026	11.70	11.95	11.69	11.90	11.85	0.59%	445,807
Sep 16, 2026	12.25	12.60	11.74	11.83	11.78	-5.51%	741,425
Sep 15, 2026	12.26	12.70	12.26	12.52	12.47	2.96%	780,122
Sep 14, 2026	12.37	12.42	12.14	12.16	12.11	-	587,105
Sep 11, 2026	12.09	12.18	11.93	12.16	12.11	-0.33%	833,952
Sep 10, 2026	12.12	12.35	12.05	12.20	12.15	2.26%	1,171,928
Sep 9, 2026	11.63	11.97	11.52	11.93	11.88	4.37%	1,237,071
Sep 8, 2026	11.29	11.49	11.21	11.43	11.39	2.42%	937,279
Sep 4, 2026	11.00	11.18	10.84	11.16	11.12	0.72%	839,245
Sep 3, 2026	11.26	11.44	11.06	11.08	11.04	-1.42%	1,054,809
Sep 2, 2026	11.31	11.37	11.10	11.24	11.20	-0.71%	544,418
Sep 1, 2026	11.20	11.38	11.12	11.32	11.28	1.71%	647,789
Aug 31, 2026	11.26	11.35	10.93	11.13	11.09	1.21%	588,575
Aug 28, 2026	11.19	11.24	11.02	11.04	10.95	-1.60%	453,075
Aug 27, 2026	10.93	11.25	10.90	11.22	11.13	2.65%	492,135
Aug 26, 2026	10.55	11.06	10.52	10.93	10.85	-0.09%	674,483
Aug 25, 2026	10.89	11.07	10.89	10.94	10.85	-1.17%	518,107
Aug 24, 2026	11.12	11.18	10.83	11.07	10.98	-1.34%	517,609
Aug 21, 2026	11.25	11.32	11.10	11.22	11.13	-0.36%	515,601
Aug 20, 2026	11.23	11.31	11.18	11.26	11.17	1.90%	359,994
Aug 19, 2026	11.06	11.22	11.04	11.05	10.96	0.45%	636,664
Aug 18, 2026	11.24	11.24	10.95	11.00	10.91	-1.17%	722,531
Aug 17, 2026	10.75	11.22	10.70	11.13	11.04	5.00%	817,879
Aug 14, 2026	10.49	10.68	10.48	10.60	10.52	1.73%	573,912
Aug 13, 2026	10.35	10.45	10.21	10.42	10.34	-0.19%	496,803
Aug 12, 2026	10.60	10.72	10.20	10.44	10.36	-1.51%	395,846
Aug 11, 2026	10.29	10.62	10.28	10.60	10.52	3.01%	604,980
Aug 10, 2026	10.12	10.32	9.83	10.29	10.21	3.00%	2,770,342
Aug 7, 2026	10.09	10.18	9.98	9.99	9.91	-2.06%	676,566
Aug 6, 2026	10.00	10.22	9.89	10.20	10.12	4.62%	1,371,580
Aug 5, 2026	10.16	10.19	9.74	9.75	9.67	-4.13%	1,113,786
Aug 4, 2026	9.93	10.22	9.88	10.17	10.09	-1.74%	764,945
Jul 31, 2026	9.99	10.38	9.99	10.35	10.27	4.90%	1,181,738
Jul 30, 2026	9.83	9.93	9.28	9.91	9.79	0.20%	1,412,739