Sportradar Group AG (SRAD)
NASDAQ: SRAD · Real-Time Price · USD
23.07
+0.52 (2.31%)
At close: May 9, 2025, 4:00 PM
23.40
+0.33 (1.43%)
After-hours: May 9, 2025, 5:08 PM EDT
Sportradar Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 22.88 | 23.10 | 22.48 | 23.07 | 23.07 | 2.31% | 2,121,348 |
| May 8, 2025 | 23.40 | 23.57 | 22.36 | 22.55 | 22.55 | -3.09% | 2,510,243 |
| May 7, 2025 | 23.18 | 23.51 | 22.99 | 23.27 | 23.27 | 0.61% | 1,064,242 |
| May 6, 2025 | 23.50 | 23.73 | 22.71 | 23.13 | 23.13 | -2.69% | 1,826,184 |
| May 5, 2025 | 23.60 | 24.04 | 23.28 | 23.77 | 23.77 | 0.30% | 1,870,438 |
| May 2, 2025 | 23.76 | 23.87 | 23.39 | 23.70 | 23.70 | 0.98% | 1,340,976 |
| May 1, 2025 | 23.31 | 23.69 | 23.15 | 23.47 | 23.47 | 1.56% | 2,674,403 |
| Apr 30, 2025 | 22.46 | 23.16 | 22.25 | 23.11 | 23.11 | 1.09% | 2,007,080 |
| Apr 29, 2025 | 22.60 | 23.01 | 22.32 | 22.86 | 22.86 | 1.60% | 2,835,947 |
| Apr 28, 2025 | 22.58 | 22.80 | 22.02 | 22.50 | 22.50 | 0.22% | 2,849,171 |
| Apr 25, 2025 | 22.05 | 22.49 | 21.87 | 22.45 | 22.45 | 1.49% | 4,141,399 |
| Apr 24, 2025 | 22.50 | 22.51 | 21.97 | 22.12 | 22.12 | -4.30% | 11,508,723 |
| Apr 23, 2025 | 24.45 | 25.03 | 22.83 | 23.12 | 23.12 | -7.69% | 5,453,691 |
| Apr 22, 2025 | 23.97 | 25.85 | 23.81 | 25.04 | 25.04 | 8.82% | 2,676,427 |
| Apr 21, 2025 | 23.64 | 24.10 | 22.60 | 23.01 | 23.01 | -3.96% | 1,486,408 |
| Apr 17, 2025 | 23.86 | 24.08 | 23.42 | 23.96 | 23.96 | 0.42% | 791,103 |
| 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 |