Sportradar Group AG (SRAD)
NASDAQ: SRAD · Real-Time Price · USD
30.33
+0.33 (1.10%)
At close: Sep 12, 2025, 4:00 PM EDT
30.50
+0.17 (0.56%)
After-hours: Sep 12, 2025, 7:51 PM EDT
Sportradar Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.35 | 30.47 | 29.99 | 30.33 | 30.33 | 1.10% | 913,992 |
| Sep 11, 2025 | 31.33 | 31.35 | 29.80 | 30.00 | 30.00 | -3.97% | 2,600,465 |
| Sep 10, 2025 | 31.50 | 31.65 | 31.22 | 31.24 | 31.24 | 0.19% | 924,029 |
| Sep 9, 2025 | 30.90 | 31.27 | 30.52 | 31.18 | 31.18 | 0.61% | 1,349,227 |
| Sep 8, 2025 | 30.88 | 31.50 | 30.22 | 30.99 | 30.99 | 0.39% | 2,706,489 |
| Sep 5, 2025 | 30.70 | 30.90 | 30.31 | 30.87 | 30.87 | -0.10% | 1,958,974 |
| Sep 4, 2025 | 30.76 | 30.96 | 30.37 | 30.90 | 30.90 | 1.25% | 1,218,704 |
| Sep 3, 2025 | 31.00 | 31.06 | 30.39 | 30.52 | 30.52 | -0.97% | 1,301,387 |
| Sep 2, 2025 | 30.57 | 30.99 | 29.75 | 30.82 | 30.82 | -0.39% | 1,130,504 |
| Aug 29, 2025 | 31.50 | 31.50 | 30.37 | 30.94 | 30.94 | -1.24% | 1,204,665 |
| Aug 28, 2025 | 31.39 | 31.69 | 31.21 | 31.33 | 31.33 | 0.13% | 933,974 |
| Aug 27, 2025 | 31.73 | 31.83 | 31.25 | 31.29 | 31.29 | -1.57% | 888,391 |
| Aug 26, 2025 | 31.88 | 32.01 | 31.38 | 31.79 | 31.79 | 0.82% | 1,061,628 |
| Aug 25, 2025 | 31.70 | 32.22 | 31.46 | 31.53 | 31.53 | -0.32% | 1,137,709 |
| Aug 22, 2025 | 31.23 | 31.91 | 30.88 | 31.63 | 31.63 | 1.48% | 1,541,236 |
| Aug 21, 2025 | 30.32 | 31.43 | 30.25 | 31.17 | 31.17 | 2.80% | 2,308,736 |
| Aug 20, 2025 | 30.12 | 30.42 | 29.52 | 30.32 | 30.32 | -0.10% | 1,604,059 |
| Aug 19, 2025 | 31.80 | 31.82 | 30.12 | 30.35 | 30.35 | -2.97% | 1,519,846 |
| Aug 18, 2025 | 31.05 | 31.56 | 30.91 | 31.28 | 31.28 | 0.90% | 1,782,101 |
| Aug 15, 2025 | 30.99 | 31.21 | 30.41 | 31.00 | 31.00 | -0.58% | 1,309,597 |
| Aug 14, 2025 | 30.87 | 31.59 | 30.46 | 31.18 | 31.18 | 1.04% | 1,730,312 |
| Aug 13, 2025 | 29.12 | 31.00 | 29.12 | 30.86 | 30.86 | 6.45% | 2,906,697 |
| Aug 12, 2025 | 28.11 | 29.05 | 28.06 | 28.99 | 28.99 | 3.09% | 2,669,354 |
| Aug 11, 2025 | 27.68 | 28.67 | 27.48 | 28.12 | 28.12 | 1.79% | 1,461,191 |
| Aug 8, 2025 | 27.86 | 27.86 | 26.84 | 27.63 | 27.63 | -1.52% | 1,923,104 |
| Aug 7, 2025 | 28.45 | 28.50 | 27.59 | 28.05 | 28.05 | -1.37% | 1,498,528 |
| Aug 6, 2025 | 27.50 | 28.61 | 27.12 | 28.44 | 28.44 | 2.16% | 2,946,108 |
| Aug 5, 2025 | 29.78 | 29.78 | 26.25 | 27.84 | 27.84 | -5.72% | 6,776,490 |
| Aug 4, 2025 | 29.86 | 30.11 | 29.48 | 29.53 | 29.53 | -0.14% | 1,461,899 |
| Aug 1, 2025 | 29.03 | 29.87 | 28.40 | 29.57 | 29.57 | - | 2,041,215 |
| Jul 31, 2025 | 29.55 | 29.78 | 29.39 | 29.57 | 29.57 | 0.82% | 1,181,732 |
| Jul 30, 2025 | 28.22 | 29.37 | 28.06 | 29.33 | 29.33 | 5.07% | 1,635,885 |
| Jul 29, 2025 | 28.07 | 28.15 | 27.76 | 27.92 | 27.92 | -0.30% | 1,202,035 |
| Jul 28, 2025 | 28.50 | 28.69 | 27.98 | 28.00 | 28.00 | -1.79% | 1,412,583 |
| Jul 25, 2025 | 28.27 | 28.72 | 28.16 | 28.51 | 28.51 | 1.28% | 1,282,411 |
| Jul 24, 2025 | 28.55 | 28.62 | 27.84 | 28.15 | 28.15 | -1.44% | 2,231,669 |
| Jul 23, 2025 | 28.69 | 29.02 | 28.06 | 28.56 | 28.56 | -1.52% | 2,388,315 |
| Jul 22, 2025 | 29.66 | 29.98 | 28.67 | 29.00 | 29.00 | -2.68% | 2,903,613 |
| Jul 21, 2025 | 30.28 | 30.46 | 29.58 | 29.80 | 29.80 | -1.50% | 1,354,594 |
| Jul 18, 2025 | 30.36 | 30.58 | 30.05 | 30.26 | 30.26 | -0.33% | 1,703,334 |
| Jul 17, 2025 | 30.08 | 30.63 | 29.82 | 30.36 | 30.36 | 1.35% | 1,605,055 |
| Jul 16, 2025 | 29.67 | 30.03 | 29.44 | 29.95 | 29.95 | 1.32% | 2,186,477 |
| Jul 15, 2025 | 29.22 | 29.60 | 28.86 | 29.56 | 29.56 | 0.99% | 2,317,204 |
| Jul 14, 2025 | 28.49 | 29.29 | 28.45 | 29.27 | 29.27 | 2.45% | 1,523,362 |
| Jul 11, 2025 | 29.30 | 29.34 | 28.44 | 28.57 | 28.57 | -2.06% | 1,175,401 |
| Jul 10, 2025 | 29.55 | 29.73 | 28.85 | 29.17 | 29.17 | -0.82% | 1,192,508 |
| Jul 9, 2025 | 28.98 | 29.48 | 28.75 | 29.41 | 29.41 | 1.98% | 1,594,084 |
| Jul 8, 2025 | 28.45 | 28.87 | 27.73 | 28.84 | 28.84 | 1.76% | 2,216,731 |
| Jul 7, 2025 | 28.00 | 28.40 | 27.92 | 28.34 | 28.34 | 0.39% | 1,259,421 |
| Jul 3, 2025 | 27.84 | 28.26 | 27.75 | 28.23 | 28.23 | 1.47% | 825,956 |