Surf Air Mobility Inc. (SRFM)
NYSE: SRFM · Real-Time Price · USD
4.340
+0.150 (3.58%)
At close: Sep 16, 2025, 4:00 PM EDT
4.320
-0.020 (-0.47%)
After-hours: Sep 16, 2025, 7:59 PM EDT
Surf Air Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.28 | 4.44 | 4.15 | 4.34 | 4.34 | 3.58% | 1,267,962 |
| Sep 15, 2025 | 4.44 | 4.57 | 4.11 | 4.19 | 4.19 | -4.56% | 1,741,122 |
| Sep 12, 2025 | 4.17 | 4.42 | 4.15 | 4.39 | 4.39 | 6.04% | 1,790,234 |
| Sep 11, 2025 | 3.99 | 4.27 | 3.98 | 4.14 | 4.14 | 4.81% | 2,315,536 |
| Sep 10, 2025 | 4.11 | 4.17 | 3.92 | 3.95 | 3.95 | -2.95% | 1,522,517 |
| Sep 9, 2025 | 4.06 | 4.10 | 3.97 | 4.07 | 4.07 | 0.49% | 1,456,067 |
| Sep 8, 2025 | 4.06 | 4.14 | 3.95 | 4.05 | 4.05 | 1.76% | 1,135,016 |
| Sep 5, 2025 | 4.01 | 4.13 | 3.80 | 3.98 | 3.98 | -1.00% | 2,123,240 |
| Sep 4, 2025 | 4.00 | 4.09 | 3.95 | 4.02 | 4.02 | -1.23% | 1,160,792 |
| Sep 3, 2025 | 4.18 | 4.32 | 4.06 | 4.07 | 4.07 | -3.10% | 1,032,834 |
| Sep 2, 2025 | 4.14 | 4.33 | 4.08 | 4.20 | 4.20 | -3.23% | 1,275,708 |
| Aug 29, 2025 | 4.47 | 4.63 | 4.28 | 4.34 | 4.34 | -3.34% | 1,433,458 |
| Aug 28, 2025 | 4.56 | 4.68 | 4.43 | 4.49 | 4.49 | -0.22% | 1,559,922 |
| Aug 27, 2025 | 4.80 | 4.87 | 4.44 | 4.50 | 4.50 | -7.79% | 1,426,141 |
| Aug 26, 2025 | 4.49 | 4.97 | 4.47 | 4.88 | 4.88 | 10.16% | 2,645,718 |
| Aug 25, 2025 | 4.53 | 4.60 | 4.38 | 4.43 | 4.43 | -4.94% | 1,364,010 |
| Aug 22, 2025 | 4.38 | 4.66 | 4.34 | 4.66 | 4.66 | 5.91% | 1,945,626 |
| Aug 21, 2025 | 4.07 | 4.41 | 3.99 | 4.40 | 4.40 | 6.80% | 1,732,704 |
| Aug 20, 2025 | 4.10 | 4.14 | 3.82 | 4.12 | 4.12 | -1.90% | 2,972,040 |
| Aug 19, 2025 | 4.35 | 4.53 | 4.17 | 4.20 | 4.20 | -4.11% | 2,062,798 |
| Aug 18, 2025 | 4.54 | 4.89 | 4.26 | 4.38 | 4.38 | -1.13% | 2,897,672 |
| Aug 15, 2025 | 4.80 | 4.81 | 4.35 | 4.43 | 4.43 | -6.74% | 2,255,948 |
| Aug 14, 2025 | 4.73 | 4.80 | 4.42 | 4.75 | 4.75 | -2.66% | 3,654,303 |
| Aug 13, 2025 | 4.64 | 5.54 | 4.53 | 4.88 | 4.88 | 16.47% | 13,013,307 |
| Aug 12, 2025 | 4.16 | 4.40 | 3.94 | 4.19 | 4.19 | 1.70% | 3,428,445 |
| Aug 11, 2025 | 4.08 | 4.50 | 4.03 | 4.12 | 4.12 | 3.26% | 2,477,287 |
| Aug 8, 2025 | 4.10 | 4.28 | 3.99 | 3.99 | 3.99 | -4.09% | 1,574,846 |
| Aug 7, 2025 | 4.07 | 4.19 | 3.93 | 4.16 | 4.16 | 1.96% | 1,718,752 |
| Aug 6, 2025 | 4.26 | 4.31 | 4.02 | 4.08 | 4.08 | -5.12% | 1,540,463 |
| Aug 5, 2025 | 4.45 | 4.54 | 4.14 | 4.30 | 4.30 | -3.15% | 1,843,314 |
| Aug 4, 2025 | 4.00 | 4.50 | 3.96 | 4.44 | 4.44 | 12.12% | 3,937,042 |
| Aug 1, 2025 | 4.05 | 4.15 | 3.87 | 3.96 | 3.96 | -5.26% | 2,589,028 |
| Jul 31, 2025 | 4.42 | 4.52 | 4.12 | 4.18 | 4.18 | -5.64% | 3,164,160 |
| Jul 30, 2025 | 4.60 | 4.87 | 4.42 | 4.43 | 4.43 | -5.14% | 2,431,880 |
| Jul 29, 2025 | 5.11 | 5.15 | 4.60 | 4.67 | 4.67 | -8.61% | 3,521,096 |
| Jul 28, 2025 | 5.81 | 5.83 | 5.01 | 5.11 | 5.11 | -11.74% | 4,417,641 |
| Jul 25, 2025 | 5.59 | 5.95 | 5.30 | 5.79 | 5.79 | 3.21% | 4,206,096 |
| Jul 24, 2025 | 5.00 | 5.91 | 5.00 | 5.61 | 5.61 | 13.56% | 10,550,430 |
| Jul 23, 2025 | 5.11 | 5.24 | 4.81 | 4.94 | 4.94 | -3.14% | 2,915,631 |
| Jul 22, 2025 | 5.00 | 5.24 | 4.50 | 5.10 | 5.10 | 3.03% | 6,012,287 |
| Jul 21, 2025 | 5.39 | 5.42 | 4.88 | 4.95 | 4.95 | -6.60% | 6,052,991 |
| Jul 18, 2025 | 5.98 | 5.98 | 5.18 | 5.30 | 5.30 | -10.47% | 7,555,385 |
| Jul 17, 2025 | 6.20 | 6.20 | 5.70 | 5.92 | 5.92 | -4.67% | 6,741,535 |
| Jul 16, 2025 | 6.09 | 6.37 | 5.80 | 6.21 | 6.21 | 4.37% | 7,951,921 |
| Jul 15, 2025 | 7.03 | 7.09 | 5.80 | 5.95 | 5.95 | -11.19% | 11,442,680 |
| Jul 14, 2025 | 9.17 | 9.35 | 6.18 | 6.70 | 6.70 | -23.86% | 21,577,239 |
| Jul 11, 2025 | 7.25 | 9.91 | 7.05 | 8.80 | 8.80 | 16.09% | 22,867,524 |
| Jul 10, 2025 | 7.15 | 7.70 | 6.25 | 7.58 | 7.58 | 12.63% | 14,580,932 |
| Jul 9, 2025 | 7.14 | 8.00 | 6.27 | 6.73 | 6.73 | 10.33% | 24,325,764 |
| Jul 8, 2025 | 5.00 | 7.45 | 4.75 | 6.10 | 6.10 | 34.07% | 41,099,977 |