Sportradar Group AG (SRAD)
NASDAQ: SRAD · Real-Time Price · USD
21.98
-0.52 (-2.31%)
At close: Mar 28, 2025, 4:00 PM
22.23
+0.25 (1.12%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Sportradar Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.47 | 22.66 | 21.54 | 21.98 | 21.98 | -2.31% | 982,933 |
| Mar 27, 2025 | 22.18 | 22.50 | 21.64 | 22.50 | 22.50 | 0.31% | 761,499 |
| Mar 26, 2025 | 22.78 | 22.78 | 21.82 | 22.43 | 22.43 | -1.75% | 935,065 |
| Mar 25, 2025 | 23.08 | 23.49 | 22.65 | 22.83 | 22.83 | -0.70% | 981,685 |
| Mar 24, 2025 | 22.73 | 23.15 | 22.20 | 22.99 | 22.99 | 3.00% | 766,172 |
| Mar 21, 2025 | 21.89 | 22.61 | 21.11 | 22.32 | 22.32 | 0.09% | 1,448,824 |
| Mar 20, 2025 | 23.00 | 23.00 | 21.65 | 22.30 | 22.30 | -2.19% | 2,729,940 |
| Mar 19, 2025 | 20.50 | 22.91 | 19.50 | 22.80 | 22.80 | 13.55% | 4,104,845 |
| Mar 18, 2025 | 20.20 | 20.48 | 19.88 | 20.08 | 20.08 | -1.38% | 862,451 |
| Mar 17, 2025 | 20.24 | 20.78 | 20.08 | 20.36 | 20.36 | 1.39% | 1,499,123 |
| Mar 14, 2025 | 20.00 | 20.41 | 19.82 | 20.08 | 20.08 | 2.40% | 685,306 |
| Mar 13, 2025 | 20.16 | 20.56 | 19.36 | 19.61 | 19.61 | -3.54% | 710,622 |
| Mar 12, 2025 | 20.88 | 20.92 | 20.18 | 20.33 | 20.33 | 0.99% | 630,073 |
| Mar 11, 2025 | 19.39 | 20.39 | 19.36 | 20.13 | 20.13 | 3.39% | 689,284 |
| Mar 10, 2025 | 19.86 | 19.86 | 18.89 | 19.47 | 19.47 | -3.99% | 1,019,774 |
| Mar 7, 2025 | 20.44 | 20.76 | 19.24 | 20.28 | 20.28 | -1.51% | 1,285,236 |
| Mar 6, 2025 | 21.55 | 21.82 | 20.52 | 20.59 | 20.59 | -5.55% | 953,776 |
| Mar 5, 2025 | 21.97 | 22.30 | 21.56 | 21.80 | 21.80 | -0.09% | 1,253,177 |
| Mar 4, 2025 | 21.13 | 22.24 | 20.81 | 21.82 | 21.82 | 2.01% | 997,446 |
| Mar 3, 2025 | 21.62 | 22.36 | 21.17 | 21.39 | 21.39 | -1.02% | 735,879 |
| Feb 28, 2025 | 21.00 | 21.86 | 20.74 | 21.61 | 21.61 | 2.27% | 1,059,391 |
| Feb 27, 2025 | 21.71 | 21.99 | 21.10 | 21.13 | 21.13 | -1.63% | 457,938 |
| Feb 26, 2025 | 21.45 | 22.15 | 21.31 | 21.48 | 21.48 | 4.47% | 982,104 |
| Feb 25, 2025 | 21.37 | 21.56 | 20.39 | 20.56 | 20.56 | -3.70% | 1,202,018 |
| Feb 24, 2025 | 21.19 | 21.59 | 20.07 | 21.35 | 21.35 | 0.42% | 978,407 |
| Feb 21, 2025 | 22.35 | 22.56 | 21.20 | 21.26 | 21.26 | -4.62% | 1,062,880 |
| Feb 20, 2025 | 22.44 | 22.63 | 21.79 | 22.29 | 22.29 | -0.93% | 559,142 |
| Feb 19, 2025 | 22.31 | 22.75 | 21.91 | 22.50 | 22.50 | - | 663,081 |
| Feb 18, 2025 | 22.77 | 22.94 | 22.28 | 22.50 | 22.50 | 1.26% | 657,622 |
| Feb 14, 2025 | 22.25 | 22.50 | 21.93 | 22.22 | 22.22 | 0.23% | 391,964 |
| Feb 13, 2025 | 21.80 | 22.21 | 21.55 | 22.17 | 22.17 | 2.59% | 630,140 |
| Feb 12, 2025 | 21.08 | 21.64 | 21.00 | 21.61 | 21.61 | 1.65% | 413,069 |
| Feb 11, 2025 | 21.10 | 21.39 | 20.80 | 21.26 | 21.26 | -0.61% | 559,475 |
| Feb 10, 2025 | 21.77 | 21.82 | 20.98 | 21.39 | 21.39 | -1.29% | 876,548 |
| Feb 7, 2025 | 22.00 | 22.50 | 21.45 | 21.67 | 21.67 | 1.17% | 831,450 |
| Feb 6, 2025 | 21.46 | 21.65 | 21.30 | 21.42 | 21.42 | - | 462,939 |
| Feb 5, 2025 | 21.23 | 21.59 | 21.09 | 21.42 | 21.42 | 0.61% | 486,146 |
| Feb 4, 2025 | 20.81 | 21.34 | 20.70 | 21.29 | 21.29 | 2.45% | 373,133 |
| Feb 3, 2025 | 20.49 | 21.07 | 20.08 | 20.78 | 20.78 | -0.95% | 554,148 |
| Jan 31, 2025 | 21.38 | 21.41 | 20.77 | 20.98 | 20.98 | -1.64% | 507,796 |
| Jan 30, 2025 | 20.90 | 21.51 | 20.90 | 21.33 | 21.33 | 2.50% | 385,241 |
| Jan 29, 2025 | 21.18 | 21.25 | 20.53 | 20.81 | 20.81 | -1.84% | 567,789 |
| Jan 28, 2025 | 20.03 | 21.24 | 20.03 | 21.20 | 21.20 | 5.26% | 792,708 |
| Jan 27, 2025 | 20.28 | 20.68 | 19.96 | 20.14 | 20.14 | -2.94% | 997,085 |
| Jan 24, 2025 | 20.90 | 20.92 | 20.53 | 20.75 | 20.75 | -0.62% | 438,804 |
| Jan 23, 2025 | 20.49 | 20.90 | 20.29 | 20.88 | 20.88 | 2.25% | 551,348 |
| Jan 22, 2025 | 20.42 | 20.65 | 20.19 | 20.42 | 20.42 | 0.39% | 545,185 |
| Jan 21, 2025 | 20.32 | 20.51 | 20.13 | 20.34 | 20.34 | 1.50% | 786,394 |
| Jan 17, 2025 | 20.17 | 20.25 | 19.71 | 20.04 | 20.04 | 0.20% | 2,161,654 |
| Jan 16, 2025 | 19.94 | 20.38 | 19.70 | 20.00 | 20.00 | 0.25% | 781,075 |