Sportradar Group AG (SRAD)
NASDAQ: SRAD · Real-Time Price · USD
17.50
+0.12 (0.66%)
At close: Nov 20, 2024, 4:00 PM
17.86
+0.36 (2.09%)
After-hours: Nov 20, 2024, 7:30 PM EST
Sportradar Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 17.37 | 17.85 | 17.08 | 17.50 | 17.50 | 0.66% | 910,582 |
| Nov 19, 2024 | 17.01 | 17.55 | 16.96 | 17.38 | 17.38 | 0.93% | 535,762 |
| Nov 18, 2024 | 16.93 | 17.35 | 16.82 | 17.22 | 17.22 | 1.65% | 709,083 |
| Nov 15, 2024 | 17.28 | 17.40 | 16.77 | 16.94 | 16.94 | -2.36% | 744,326 |
| Nov 14, 2024 | 17.00 | 17.52 | 16.90 | 17.35 | 17.35 | 1.05% | 1,005,424 |
| Nov 13, 2024 | 16.89 | 17.39 | 16.81 | 17.17 | 17.17 | 1.66% | 1,079,562 |
| Nov 12, 2024 | 16.35 | 17.16 | 16.29 | 16.89 | 16.89 | 2.12% | 1,073,160 |
| Nov 11, 2024 | 15.83 | 16.57 | 15.60 | 16.54 | 16.54 | 4.29% | 1,447,975 |
| Nov 8, 2024 | 14.44 | 15.93 | 14.22 | 15.86 | 15.86 | 10.83% | 2,021,079 |
| Nov 7, 2024 | 13.95 | 14.61 | 13.80 | 14.31 | 14.31 | 13.12% | 2,735,295 |
| Nov 6, 2024 | 12.74 | 12.92 | 12.47 | 12.65 | 12.65 | 2.02% | 929,406 |
| Nov 5, 2024 | 12.32 | 12.45 | 12.26 | 12.40 | 12.40 | 0.73% | 595,642 |
| Nov 4, 2024 | 12.45 | 12.57 | 12.30 | 12.31 | 12.31 | -1.36% | 293,977 |
| Nov 1, 2024 | 12.46 | 12.68 | 12.43 | 12.48 | 12.48 | 0.56% | 362,034 |
| Oct 31, 2024 | 12.62 | 12.75 | 12.40 | 12.41 | 12.41 | -2.28% | 299,673 |
| Oct 30, 2024 | 12.78 | 13.02 | 12.70 | 12.70 | 12.70 | -0.59% | 249,363 |
| Oct 29, 2024 | 12.89 | 12.89 | 12.53 | 12.78 | 12.78 | 2.45% | 706,739 |
| Oct 28, 2024 | 12.34 | 12.66 | 12.32 | 12.47 | 12.47 | 1.22% | 675,372 |
| Oct 25, 2024 | 12.33 | 12.43 | 12.29 | 12.32 | 12.32 | -0.08% | 538,088 |
| Oct 24, 2024 | 12.25 | 12.49 | 12.20 | 12.33 | 12.33 | 0.98% | 469,995 |
| Oct 23, 2024 | 12.48 | 12.61 | 12.21 | 12.21 | 12.21 | -2.71% | 547,982 |
| Oct 22, 2024 | 12.77 | 12.77 | 12.33 | 12.55 | 12.55 | -1.61% | 451,294 |
| Oct 21, 2024 | 13.03 | 13.20 | 12.60 | 12.76 | 12.76 | 2.95% | 1,013,409 |
| Oct 18, 2024 | 12.62 | 12.77 | 12.31 | 12.39 | 12.39 | -1.55% | 380,353 |
| Oct 17, 2024 | 12.47 | 12.63 | 12.38 | 12.59 | 12.59 | 1.00% | 314,236 |
| Oct 16, 2024 | 12.48 | 12.56 | 12.35 | 12.46 | 12.46 | -0.32% | 276,448 |
| Oct 15, 2024 | 12.38 | 12.57 | 12.31 | 12.50 | 12.50 | 0.73% | 402,928 |
| Oct 14, 2024 | 12.40 | 12.50 | 12.21 | 12.41 | 12.41 | - | 404,041 |
| Oct 11, 2024 | 12.17 | 12.65 | 12.17 | 12.41 | 12.41 | 1.97% | 874,994 |
| Oct 10, 2024 | 11.78 | 12.23 | 11.72 | 12.17 | 12.17 | 2.35% | 692,683 |
| Oct 9, 2024 | 11.88 | 12.03 | 11.86 | 11.89 | 11.89 | -0.17% | 164,041 |
| Oct 8, 2024 | 11.91 | 12.06 | 11.90 | 11.91 | 11.91 | -0.17% | 154,310 |
| Oct 7, 2024 | 12.25 | 12.48 | 11.85 | 11.93 | 11.93 | -2.37% | 554,262 |
| Oct 4, 2024 | 11.89 | 12.23 | 11.89 | 12.22 | 12.22 | 3.21% | 320,808 |
| Oct 3, 2024 | 11.82 | 11.88 | 11.73 | 11.84 | 11.84 | -0.75% | 342,988 |
| Oct 2, 2024 | 11.99 | 12.08 | 11.90 | 11.93 | 11.93 | -0.83% | 230,627 |
| Oct 1, 2024 | 12.13 | 12.13 | 11.86 | 12.03 | 12.03 | -0.66% | 255,314 |
| Sep 30, 2024 | 12.33 | 12.45 | 12.03 | 12.11 | 12.11 | -1.86% | 480,520 |
| Sep 27, 2024 | 12.56 | 12.72 | 12.26 | 12.34 | 12.34 | -1.59% | 245,842 |
| Sep 26, 2024 | 12.80 | 12.97 | 12.50 | 12.54 | 12.54 | -1.10% | 486,988 |
| Sep 25, 2024 | 12.28 | 12.75 | 12.26 | 12.68 | 12.68 | 3.43% | 1,175,961 |
| Sep 24, 2024 | 12.20 | 12.26 | 12.13 | 12.26 | 12.26 | 1.07% | 512,529 |
| Sep 23, 2024 | 12.11 | 12.27 | 11.86 | 12.13 | 12.13 | 0.08% | 405,092 |
| Sep 20, 2024 | 12.19 | 12.25 | 11.98 | 12.12 | 12.12 | -1.26% | 380,039 |
| Sep 19, 2024 | 12.32 | 12.47 | 12.21 | 12.28 | 12.28 | 1.03% | 843,084 |
| Sep 18, 2024 | 12.10 | 12.21 | 12.06 | 12.15 | 12.15 | 1.17% | 813,268 |
| Sep 17, 2024 | 12.00 | 12.14 | 11.89 | 12.01 | 12.01 | 1.87% | 496,887 |
| Sep 16, 2024 | 11.71 | 12.01 | 11.56 | 11.79 | 11.79 | 0.77% | 510,783 |
| Sep 13, 2024 | 11.62 | 11.88 | 11.57 | 11.70 | 11.70 | 0.78% | 499,545 |
| Sep 12, 2024 | 11.58 | 11.73 | 11.51 | 11.61 | 11.61 | 0.61% | 297,210 |
| Sep 11, 2024 | 11.69 | 11.75 | 11.45 | 11.54 | 11.54 | -1.28% | 348,738 |
| Sep 10, 2024 | 11.81 | 11.86 | 11.53 | 11.69 | 11.69 | -0.85% | 354,326 |
| Sep 9, 2024 | 11.65 | 11.88 | 11.65 | 11.79 | 11.79 | 1.64% | 364,699 |
| Sep 6, 2024 | 11.97 | 12.05 | 11.59 | 11.60 | 11.60 | -2.60% | 547,167 |
| Sep 5, 2024 | 12.00 | 12.22 | 11.81 | 11.91 | 11.91 | -0.75% | 562,580 |
| Sep 4, 2024 | 11.87 | 12.08 | 11.73 | 12.00 | 12.00 | 4.90% | 931,411 |
| Sep 3, 2024 | 11.58 | 11.76 | 11.35 | 11.44 | 11.44 | -1.63% | 272,819 |
| Aug 30, 2024 | 11.64 | 11.67 | 11.55 | 11.63 | 11.63 | - | 310,131 |
| Aug 29, 2024 | 11.83 | 11.97 | 11.62 | 11.63 | 11.63 | -1.52% | 309,042 |
| Aug 28, 2024 | 11.71 | 11.86 | 11.59 | 11.81 | 11.81 | 0.85% | 250,266 |
| Aug 27, 2024 | 11.60 | 11.78 | 11.54 | 11.71 | 11.71 | 0.60% | 273,760 |
| Aug 26, 2024 | 11.72 | 11.83 | 11.62 | 11.64 | 11.64 | -0.60% | 244,466 |
| Aug 23, 2024 | 11.67 | 11.92 | 11.60 | 11.71 | 11.71 | 1.65% | 381,663 |
| Aug 22, 2024 | 12.00 | 12.00 | 11.52 | 11.52 | 11.52 | -3.19% | 313,106 |
| Aug 21, 2024 | 11.29 | 11.95 | 11.29 | 11.90 | 11.90 | 4.02% | 772,250 |
| Aug 20, 2024 | 11.40 | 11.51 | 11.20 | 11.44 | 11.44 | -0.61% | 472,379 |
| Aug 19, 2024 | 11.00 | 12.62 | 11.00 | 11.51 | 11.51 | 4.07% | 931,835 |
| Aug 16, 2024 | 10.79 | 11.11 | 10.79 | 11.06 | 11.06 | 1.75% | 665,124 |
| Aug 15, 2024 | 11.00 | 11.10 | 10.80 | 10.87 | 10.87 | -0.09% | 581,819 |
| Aug 14, 2024 | 11.14 | 11.73 | 10.38 | 10.88 | 10.88 | 3.03% | 1,314,629 |
| Aug 13, 2024 | 12.02 | 12.26 | 10.39 | 10.56 | 10.56 | -6.47% | 2,010,757 |
| Aug 12, 2024 | 11.10 | 11.42 | 11.10 | 11.29 | 11.29 | 1.53% | 645,320 |
| Aug 9, 2024 | 11.18 | 11.29 | 11.07 | 11.12 | 11.12 | -0.80% | 740,736 |
| Aug 8, 2024 | 11.11 | 11.29 | 11.02 | 11.21 | 11.21 | 1.91% | 460,745 |
| Aug 7, 2024 | 11.14 | 11.30 | 10.96 | 11.00 | 11.00 | -0.09% | 537,629 |
| Aug 6, 2024 | 10.56 | 11.04 | 10.46 | 11.01 | 11.01 | 4.76% | 743,174 |
| Aug 5, 2024 | 10.15 | 10.57 | 10.06 | 10.51 | 10.51 | -1.31% | 687,813 |
| Aug 2, 2024 | 10.44 | 10.68 | 10.24 | 10.65 | 10.65 | -0.75% | 1,010,545 |
| Aug 1, 2024 | 10.84 | 10.94 | 10.59 | 10.73 | 10.73 | -1.20% | 834,519 |
| Jul 31, 2024 | 10.84 | 11.03 | 10.83 | 10.86 | 10.86 | 0.84% | 484,589 |
| Jul 30, 2024 | 11.02 | 11.08 | 10.68 | 10.77 | 10.77 | -2.49% | 617,014 |
| Jul 29, 2024 | 11.08 | 11.12 | 10.97 | 11.05 | 11.05 | -0.23% | 173,577 |
| Jul 26, 2024 | 11.15 | 11.18 | 11.02 | 11.07 | 11.07 | 0.27% | 188,057 |
| Jul 25, 2024 | 10.96 | 11.22 | 10.86 | 11.04 | 11.04 | 0.91% | 618,269 |
| Jul 24, 2024 | 11.08 | 11.25 | 10.91 | 10.94 | 10.94 | -2.76% | 346,128 |
| Jul 23, 2024 | 11.24 | 11.28 | 11.13 | 11.25 | 11.25 | 0.45% | 432,024 |
| Jul 22, 2024 | 11.17 | 11.28 | 11.00 | 11.20 | 11.20 | 0.09% | 575,687 |
| Jul 19, 2024 | 11.08 | 11.23 | 10.97 | 11.19 | 11.19 | 0.63% | 200,825 |
| Jul 18, 2024 | 11.46 | 11.55 | 11.11 | 11.12 | 11.12 | -2.88% | 150,117 |
| Jul 17, 2024 | 11.55 | 11.76 | 11.35 | 11.45 | 11.45 | -1.97% | 328,268 |
| Jul 16, 2024 | 11.63 | 11.89 | 11.58 | 11.68 | 11.68 | 0.78% | 195,544 |
| Jul 15, 2024 | 11.53 | 11.66 | 11.40 | 11.59 | 11.59 | 0.87% | 278,143 |
| Jul 12, 2024 | 11.23 | 11.57 | 11.23 | 11.49 | 11.49 | 1.77% | 294,474 |
| Jul 11, 2024 | 11.15 | 11.42 | 11.06 | 11.29 | 11.29 | 2.54% | 394,483 |
| Jul 10, 2024 | 10.98 | 11.06 | 10.94 | 11.01 | 11.01 | 0.18% | 169,745 |
| Jul 9, 2024 | 11.08 | 11.10 | 10.91 | 10.99 | 10.99 | -1.39% | 214,287 |
| Jul 8, 2024 | 11.05 | 11.21 | 10.96 | 11.15 | 11.15 | 1.41% | 153,904 |
| Jul 5, 2024 | 11.20 | 11.20 | 10.95 | 10.99 | 10.99 | -2.14% | 179,893 |
| Jul 3, 2024 | 10.99 | 11.23 | 10.98 | 11.23 | 11.23 | 2.09% | 134,615 |
| Jul 2, 2024 | 11.04 | 11.06 | 10.94 | 11.00 | 11.00 | -0.63% | 159,152 |