Surf Air Mobility Inc. (SRFM)
NYSE: SRFM · Real-Time Price · USD
3.310
+0.620 (23.05%)
At close: Dec 20, 2024, 4:00 PM
3.229
-0.081 (-2.44%)
After-hours: Dec 20, 2024, 6:48 PM EST
Surf Air Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.65 | 3.39 | 2.64 | 3.31 | 3.31 | 23.05% | 367,477 |
| Dec 19, 2024 | 2.95 | 3.08 | 2.68 | 2.69 | 2.69 | -7.24% | 317,370 |
| Dec 18, 2024 | 3.42 | 3.53 | 2.88 | 2.90 | 2.90 | -14.96% | 434,600 |
| Dec 17, 2024 | 3.42 | 3.66 | 2.76 | 3.41 | 3.41 | -1.16% | 689,107 |
| Dec 16, 2024 | 3.95 | 3.96 | 3.41 | 3.45 | 3.45 | -13.75% | 578,500 |
| Dec 13, 2024 | 3.84 | 4.12 | 3.70 | 4.00 | 4.00 | 4.71% | 755,935 |
| Dec 12, 2024 | 3.95 | 4.50 | 3.61 | 3.82 | 3.82 | 12.68% | 1,929,400 |
| Dec 11, 2024 | 3.71 | 3.74 | 3.19 | 3.39 | 3.39 | -3.14% | 438,829 |
| Dec 10, 2024 | 4.13 | 4.21 | 3.07 | 3.50 | 3.50 | -19.72% | 723,320 |
| Dec 9, 2024 | 4.95 | 5.11 | 4.12 | 4.36 | 4.36 | -6.44% | 331,106 |
| Dec 6, 2024 | 4.61 | 4.90 | 4.23 | 4.66 | 4.66 | 4.72% | 323,806 |
| Dec 5, 2024 | 4.12 | 4.73 | 4.12 | 4.45 | 4.45 | 5.45% | 299,183 |
| Dec 4, 2024 | 5.17 | 5.92 | 3.98 | 4.22 | 4.22 | -12.81% | 759,700 |
| Dec 3, 2024 | 4.08 | 4.88 | 3.96 | 4.84 | 4.84 | 16.91% | 376,900 |
| Dec 2, 2024 | 4.23 | 4.39 | 3.83 | 4.14 | 4.14 | 3.24% | 443,804 |
| Nov 29, 2024 | 3.70 | 4.19 | 3.12 | 4.01 | 4.01 | 7.22% | 448,637 |
| Nov 27, 2024 | 3.56 | 3.95 | 3.50 | 3.74 | 3.74 | 7.47% | 359,172 |
| Nov 26, 2024 | 3.55 | 3.73 | 3.25 | 3.48 | 3.48 | -7.20% | 416,034 |
| Nov 25, 2024 | 2.95 | 3.89 | 2.75 | 3.75 | 3.75 | 39.93% | 1,449,128 |
| Nov 22, 2024 | 2.70 | 3.00 | 2.50 | 2.68 | 2.68 | 6.77% | 700,200 |
| Nov 21, 2024 | 2.05 | 2.75 | 2.03 | 2.51 | 2.51 | 22.44% | 826,614 |
| Nov 20, 2024 | 2.15 | 2.25 | 2.01 | 2.05 | 2.05 | -6.39% | 206,344 |
| Nov 19, 2024 | 1.80 | 2.25 | 1.79 | 2.19 | 2.19 | 22.35% | 568,100 |
| Nov 18, 2024 | 1.65 | 1.82 | 1.63 | 1.79 | 1.79 | 9.15% | 202,236 |
| Nov 15, 2024 | 1.72 | 1.74 | 1.50 | 1.64 | 1.64 | -4.65% | 265,672 |
| Nov 14, 2024 | 2.00 | 2.01 | 1.70 | 1.72 | 1.72 | -6.01% | 604,012 |
| Nov 13, 2024 | 2.06 | 2.09 | 1.82 | 1.83 | 1.83 | -5.67% | 183,700 |
| Nov 12, 2024 | 2.05 | 2.05 | 1.86 | 1.94 | 1.94 | -6.73% | 200,200 |
| Nov 11, 2024 | 2.22 | 2.44 | 2.04 | 2.08 | 2.08 | -3.26% | 533,500 |
| Nov 8, 2024 | 1.99 | 2.18 | 1.94 | 2.15 | 2.15 | 10.82% | 291,546 |
| Nov 7, 2024 | 1.80 | 1.98 | 1.78 | 1.94 | 1.94 | 7.78% | 164,000 |
| Nov 6, 2024 | 1.80 | 1.86 | 1.70 | 1.80 | 1.80 | 2.86% | 137,487 |
| Nov 5, 2024 | 1.62 | 1.75 | 1.62 | 1.75 | 1.75 | 6.71% | 152,191 |
| Nov 4, 2024 | 1.76 | 1.78 | 1.60 | 1.64 | 1.64 | -7.87% | 164,602 |
| Nov 1, 2024 | 1.75 | 1.84 | 1.73 | 1.78 | 1.78 | 0.56% | 121,719 |
| Oct 31, 2024 | 1.95 | 1.98 | 1.73 | 1.77 | 1.77 | -7.33% | 147,200 |
| Oct 30, 2024 | 1.82 | 1.97 | 1.82 | 1.91 | 1.91 | 4.37% | 200,700 |
| Oct 29, 2024 | 1.78 | 1.87 | 1.71 | 1.83 | 1.83 | 5.17% | 103,821 |
| Oct 28, 2024 | 1.65 | 1.80 | 1.65 | 1.74 | 1.74 | -1.69% | 133,530 |
| Oct 25, 2024 | 1.85 | 1.91 | 1.70 | 1.77 | 1.77 | -7.81% | 334,805 |
| Oct 24, 2024 | 1.93 | 1.99 | 1.87 | 1.92 | 1.92 | -3.52% | 92,261 |
| Oct 23, 2024 | 2.15 | 2.17 | 1.90 | 1.99 | 1.99 | -6.13% | 240,016 |
| Oct 22, 2024 | 1.97 | 2.19 | 1.87 | 2.12 | 2.12 | 9.84% | 485,417 |
| Oct 21, 2024 | 1.94 | 1.99 | 1.77 | 1.93 | 1.93 | -2.03% | 317,700 |
| Oct 18, 2024 | 1.88 | 2.00 | 1.88 | 1.97 | 1.97 | 4.79% | 360,300 |
| Oct 17, 2024 | 1.79 | 2.00 | 1.75 | 1.88 | 1.88 | 2.73% | 501,441 |
| Oct 16, 2024 | 1.80 | 1.86 | 1.68 | 1.83 | 1.83 | -0.54% | 513,710 |
| Oct 15, 2024 | 1.99 | 2.00 | 1.80 | 1.84 | 1.84 | -7.54% | 518,144 |
| Oct 14, 2024 | 2.05 | 2.05 | 1.83 | 1.99 | 1.99 | -2.93% | 886,900 |
| Oct 11, 2024 | 2.75 | 2.85 | 2.00 | 2.05 | 2.05 | -37.31% | 2,667,700 |
| Oct 10, 2024 | 2.49 | 3.59 | 2.48 | 3.27 | 3.27 | 40.34% | 30,266,500 |
| Oct 9, 2024 | 1.79 | 2.41 | 1.79 | 2.33 | 2.33 | 30.90% | 1,380,548 |
| Oct 8, 2024 | 2.37 | 2.40 | 1.68 | 1.78 | 1.78 | -18.35% | 917,600 |
| Oct 7, 2024 | 2.35 | 2.77 | 2.15 | 2.18 | 2.18 | 12.37% | 2,471,301 |
| Oct 4, 2024 | 1.69 | 1.99 | 1.63 | 1.94 | 1.94 | 17.58% | 433,661 |
| Oct 3, 2024 | 1.51 | 1.69 | 1.46 | 1.65 | 1.65 | -1.79% | 151,600 |
| Oct 2, 2024 | 1.28 | 1.76 | 1.28 | 1.68 | 1.68 | 34.40% | 353,516 |
| Oct 1, 2024 | 1.40 | 1.40 | 1.19 | 1.25 | 1.25 | -6.72% | 58,600 |
| Sep 30, 2024 | 1.33 | 1.46 | 1.30 | 1.34 | 1.34 | 0.75% | 62,272 |
| Sep 27, 2024 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 7.26% | 76,823 |
| Sep 26, 2024 | 1.18 | 1.24 | 1.12 | 1.24 | 1.24 | 5.98% | 74,208 |
| Sep 25, 2024 | 1.17 | 1.23 | 1.12 | 1.17 | 1.17 | -0.85% | 91,299 |
| Sep 24, 2024 | 1.24 | 1.28 | 1.18 | 1.18 | 1.18 | -4.84% | 70,209 |
| Sep 23, 2024 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | 1.64% | 44,200 |
| Sep 20, 2024 | 1.25 | 1.25 | 1.17 | 1.22 | 1.22 | 7.96% | 94,000 |
| Sep 19, 2024 | 1.23 | 1.25 | 1.10 | 1.13 | 1.13 | -9.60% | 145,920 |
| Sep 18, 2024 | 1.22 | 1.31 | 1.22 | 1.25 | 1.25 | 1.63% | 54,486 |
| Sep 17, 2024 | 1.35 | 1.39 | 1.18 | 1.23 | 1.23 | -8.89% | 145,801 |
| Sep 16, 2024 | 1.48 | 1.49 | 1.26 | 1.35 | 1.35 | -8.78% | 118,223 |
| Sep 13, 2024 | 1.50 | 1.55 | 1.43 | 1.48 | 1.48 | -4.52% | 100,233 |
| Sep 12, 2024 | 1.68 | 1.70 | 1.41 | 1.55 | 1.55 | -4.91% | 218,593 |
| Sep 11, 2024 | 1.45 | 1.65 | 1.32 | 1.63 | 1.63 | 18.12% | 367,118 |
| Sep 10, 2024 | 1.20 | 1.51 | 1.16 | 1.38 | 1.38 | 18.97% | 513,445 |
| Sep 9, 2024 | 1.08 | 1.20 | 1.02 | 1.16 | 1.16 | 12.62% | 578,737 |
| Sep 6, 2024 | 0.98 | 1.07 | 0.95 | 1.03 | 1.03 | 8.41% | 133,222 |
| Sep 5, 2024 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -3.05% | 38,500 |
| Sep 4, 2024 | 0.93 | 1.07 | 0.93 | 0.98 | 0.98 | 2.73% | 157,299 |
| Sep 3, 2024 | 1.27 | 1.27 | 0.90 | 0.95 | 0.95 | -23.06% | 207,304 |
| Aug 30, 2024 | 1.35 | 1.37 | 1.21 | 1.24 | 1.24 | -8.15% | 87,591 |
| Aug 29, 2024 | 1.33 | 1.40 | 1.30 | 1.35 | 1.35 | -1.46% | 117,801 |
| Aug 28, 2024 | 1.32 | 1.37 | 1.24 | 1.37 | 1.37 | 6.20% | 94,500 |
| Aug 27, 2024 | 1.46 | 1.48 | 1.29 | 1.29 | 1.29 | -9.79% | 158,409 |
| Aug 26, 2024 | 1.50 | 1.53 | 1.41 | 1.43 | 1.43 | -5.30% | 131,700 |
| Aug 23, 2024 | 1.50 | 1.53 | 1.43 | 1.51 | 1.51 | - | 223,701 |
| Aug 22, 2024 | 1.50 | 1.70 | 1.43 | 1.51 | 1.51 | 4.14% | 275,400 |
| Aug 21, 2024 | 1.71 | 1.72 | 1.37 | 1.45 | 1.45 | -16.67% | 410,000 |
| Aug 20, 2024 | 1.90 | 1.94 | 1.71 | 1.74 | 1.74 | -9.84% | 175,200 |
| Aug 19, 2024 | 2.03 | 2.03 | 1.80 | 1.93 | 1.93 | -4.93% | 179,900 |
| Aug 16, 2024 | 2.24 | 2.24 | 1.96 | 2.03 | 2.03 | -3.79% | 177,571 |
| Aug 15, 2024 | 2.72 | 2.72 | 1.96 | 2.11 | 2.11 | -16.93% | 306,229 |
| Aug 14, 2024 | 2.57 | 2.72 | 2.33 | 2.54 | 2.54 | 4.10% | 431,857 |
| Aug 13, 2024 | 2.03 | 2.94 | 1.92 | 2.44 | 2.44 | 23.86% | 1,271,157 |
| Aug 12, 2024 | 1.97 | 2.10 | 1.92 | 1.97 | 1.97 | -9.22% | 49,929 |
| Aug 9, 2024 | 2.13 | 2.25 | 2.04 | 2.17 | 2.17 | 6.37% | 61,888 |
| Aug 8, 2024 | 2.13 | 2.13 | 1.97 | 2.04 | 2.04 | 2.00% | 19,592 |
| Aug 7, 2024 | 1.98 | 2.13 | 1.96 | 2.00 | 2.00 | -1.96% | 18,143 |
| Aug 6, 2024 | 2.38 | 2.38 | 1.96 | 2.04 | 2.04 | -3.32% | 24,571 |
| Aug 5, 2024 | 1.89 | 2.19 | 1.86 | 2.11 | 2.11 | 0.96% | 63,877 |
| Aug 2, 2024 | 2.10 | 2.17 | 1.96 | 2.09 | 2.09 | -5.00% | 41,006 |
| Aug 1, 2024 | 2.23 | 2.36 | 2.14 | 2.20 | 2.20 | - | 20,602 |