Skip to main content
Surf Air Mobility Inc. (SRFM)
NYSE: SRFM · Real-Time Price · USD
2.050
-0.140 (-6.39%)
At close: Nov 20, 2024, 4:00 PM
2.070
+0.020 (0.97%)
After-hours: Nov 20, 2024, 7:53 PM EST

Surf Air Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.152.252.012.052.05-6.39%203,610
Nov 19, 20241.802.251.792.192.1922.35%568,054
Nov 18, 20241.651.821.631.791.799.15%202,236
Nov 15, 20241.721.741.501.641.64-4.65%265,672
Nov 14, 20242.002.011.701.721.72-6.01%604,012
Nov 13, 20242.062.091.821.831.83-5.67%183,676
Nov 12, 20242.052.061.861.941.94-6.73%200,161
Nov 11, 20242.222.442.042.082.08-3.26%533,467
Nov 8, 20241.992.181.942.152.1510.82%291,546
Nov 7, 20241.801.981.781.941.947.78%163,980
Nov 6, 20241.801.861.701.801.802.86%137,487
Nov 5, 20241.621.751.621.751.756.71%152,191
Nov 4, 20241.761.781.601.641.64-7.87%164,602
Nov 1, 20241.751.841.731.781.780.56%121,719
Oct 31, 20241.951.981.731.771.77-7.33%147,195
Oct 30, 20241.821.971.821.911.914.37%200,690
Oct 29, 20241.781.871.711.831.835.17%103,821
Oct 28, 20241.651.801.651.741.74-1.69%133,530
Oct 25, 20241.851.911.701.771.77-7.81%334,805
Oct 24, 20241.931.991.871.921.92-3.52%92,261
Oct 23, 20242.152.171.901.991.99-6.13%240,016
Oct 22, 20241.972.191.872.122.129.84%485,417
Oct 21, 20241.941.991.771.931.93-2.03%317,656
Oct 18, 20241.882.001.881.971.974.79%360,291
Oct 17, 20241.792.001.751.881.882.73%501,441
Oct 16, 20241.801.861.681.831.83-0.54%513,710
Oct 15, 20241.992.001.801.841.84-7.54%518,144
Oct 14, 20242.052.051.831.991.99-2.93%886,858
Oct 11, 20242.752.852.002.052.05-37.31%2,667,658
Oct 10, 20242.493.592.483.273.2740.34%30,266,478
Oct 9, 20241.792.411.792.332.3330.90%1,380,548
Oct 8, 20242.372.401.681.781.78-18.35%917,552
Oct 7, 20242.352.772.152.182.1812.37%2,471,301
Oct 4, 20241.691.991.631.941.9417.58%433,661
Oct 3, 20241.511.691.461.651.65-1.79%151,560
Oct 2, 20241.281.761.281.681.6834.40%353,516
Oct 1, 20241.401.401.191.251.25-6.72%58,582
Sep 30, 20241.331.461.301.341.340.75%62,272
Sep 27, 20241.251.331.251.331.337.26%76,823
Sep 26, 20241.181.241.121.241.245.98%74,208
Sep 25, 20241.171.231.121.171.17-0.85%91,299
Sep 24, 20241.241.281.181.181.18-4.84%70,209
Sep 23, 20241.241.281.221.241.241.64%44,183
Sep 20, 20241.251.251.171.221.227.96%93,978
Sep 19, 20241.231.251.101.131.13-9.60%145,920
Sep 18, 20241.221.311.221.251.251.63%54,486
Sep 17, 20241.351.391.181.231.23-8.89%145,801
Sep 16, 20241.481.491.261.351.35-8.78%118,223
Sep 13, 20241.501.551.431.481.48-4.52%100,233
Sep 12, 20241.681.701.411.551.55-4.91%218,593
Sep 11, 20241.451.651.321.631.6318.12%367,118
Sep 10, 20241.201.511.161.381.3818.97%513,445
Sep 9, 20241.081.201.021.161.1612.62%578,737
Sep 6, 20240.981.070.951.031.038.41%133,222
Sep 5, 20241.001.010.950.950.95-3.05%38,490
Sep 4, 20240.931.070.930.980.982.73%154,102
Sep 3, 20241.271.280.900.950.95-23.06%207,304
Aug 30, 20241.351.371.211.241.24-8.15%87,591
Aug 29, 20241.331.401.301.351.35-1.46%117,801
Aug 28, 20241.321.371.241.371.376.20%94,476
Aug 27, 20241.461.481.291.291.29-9.79%158,409
Aug 26, 20241.501.531.411.431.43-5.30%131,697
Aug 23, 20241.501.531.431.511.51-223,701
Aug 22, 20241.501.701.431.511.514.14%275,360
Aug 21, 20241.711.721.371.451.45-16.67%409,996
Aug 20, 20241.901.941.711.741.74-9.84%175,195
Aug 19, 20242.032.031.801.931.93-4.93%179,567
Aug 16, 20242.242.241.962.032.03-3.88%177,567
Aug 15, 20242.722.721.962.112.11-16.72%306,229
Aug 14, 20242.572.722.332.542.543.89%431,856
Aug 13, 20242.032.941.922.442.4423.59%1,271,154
Aug 12, 20241.972.101.921.981.98-9.15%49,927
Aug 9, 20242.132.252.042.172.176.67%61,888
Aug 8, 20242.132.131.972.042.042.10%19,592
Aug 7, 20241.982.141.962.002.00-2.06%18,141
Aug 6, 20242.382.381.972.042.04-3.27%24,567
Aug 5, 20241.892.191.862.112.110.86%63,877
Aug 2, 20242.102.171.962.092.09-5.13%41,006
Aug 1, 20242.232.362.142.202.20-0.09%20,602
Jul 31, 20242.102.372.102.202.202.94%14,750
Jul 30, 20242.382.382.102.142.14-3.08%47,324
Jul 29, 20242.232.312.142.212.21-0.90%22,766
Jul 26, 20242.172.262.102.232.234.75%31,968
Jul 25, 20242.172.182.102.132.132.46%34,984
Jul 24, 20242.242.241.902.082.08-4.29%51,198
Jul 23, 20242.242.302.102.172.17-1.09%40,147
Jul 22, 20242.382.382.142.192.19-0.81%33,647
Jul 19, 20242.312.432.152.212.216.35%51,757
Jul 18, 20242.352.642.072.082.08-10.88%145,640
Jul 17, 20242.792.792.332.332.33-16.22%155,757
Jul 16, 20242.602.852.602.792.794.07%36,495
Jul 15, 20242.762.802.532.682.68-6.07%40,953
Jul 12, 20242.592.872.592.852.8511.90%89,211
Jul 11, 20242.612.612.502.552.554.21%23,848
Jul 10, 20242.662.732.432.442.440.04%47,845
Jul 9, 20242.702.822.432.442.44-9.95%60,272
Jul 8, 20242.702.912.522.712.71-2.76%56,163
Jul 5, 20242.382.792.382.792.7919.43%72,637
Jul 3, 20242.802.802.252.342.34-10.53%62,928
Jul 2, 20242.722.812.542.612.61-6.01%49,166