Sportradar Group AG (SRAD)
NASDAQ: SRAD · Real-Time Price · USD
23.32
-0.54 (-2.26%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Sportradar Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 23.86 | 24.08 | 23.42 | 23.96 | 23.96 | 0.42% | 790,637 |
| Apr 16, 2025 | 23.30 | 24.15 | 23.01 | 23.86 | 23.86 | 2.32% | 1,777,264 |
| Apr 15, 2025 | 22.92 | 23.73 | 22.85 | 23.32 | 23.32 | 1.57% | 1,498,392 |
| Apr 14, 2025 | 23.00 | 23.67 | 22.37 | 22.96 | 22.96 | 1.73% | 1,053,220 |
| Apr 11, 2025 | 22.27 | 22.65 | 21.50 | 22.57 | 22.57 | 2.47% | 1,937,301 |
| Apr 10, 2025 | 21.72 | 22.23 | 21.10 | 22.03 | 22.03 | -1.89% | 1,779,732 |
| Apr 9, 2025 | 20.32 | 22.96 | 20.01 | 22.45 | 22.45 | 8.24% | 2,445,328 |
| Apr 8, 2025 | 21.70 | 22.34 | 20.41 | 20.74 | 20.74 | 0.31% | 2,149,278 |
| Apr 7, 2025 | 18.53 | 21.06 | 18.09 | 20.68 | 20.68 | 1.75% | 2,463,962 |
| Apr 4, 2025 | 19.95 | 20.79 | 19.50 | 20.32 | 20.32 | -4.11% | 2,059,119 |
| Apr 3, 2025 | 21.21 | 21.77 | 20.65 | 21.19 | 21.19 | -4.55% | 1,489,963 |
| Apr 2, 2025 | 21.49 | 22.50 | 21.30 | 22.20 | 22.20 | 2.16% | 2,534,833 |
| Apr 1, 2025 | 23.60 | 23.60 | 21.64 | 21.73 | 21.73 | 0.51% | 3,134,367 |
| Mar 31, 2025 | 21.47 | 21.67 | 20.38 | 21.62 | 21.62 | -1.64% | 1,266,990 |
| 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 |