Skip to main content
Surf Air Mobility Inc. (SRFM)
NYSE: SRFM · Real-Time Price · USD
1.655
-0.025 (-1.49%)
Oct 3, 2024, 3:25 PM EDT - Market open

Surf Air Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20242.682.872.672.782.783.23%41,280
Jun 28, 20242.873.122.692.692.69-7.17%58,612
Jun 27, 20242.932.942.682.902.90-3.66%63,396
Jun 26, 20242.593.132.513.013.0114.67%160,583
Jun 25, 20242.622.802.452.622.62-9.36%107,011
Jun 24, 20242.802.932.662.902.90-2.72%137,017
Jun 21, 20243.013.152.642.982.981.22%907,933
Jun 20, 20242.352.972.302.942.9431.60%1,727,418
Jun 18, 20242.072.262.002.232.235.68%55,640
Jun 17, 20241.952.131.932.112.114.86%89,226
Jun 14, 20241.782.421.782.022.0212.50%406,976
Jun 13, 20241.751.891.551.791.79-5.19%178,330
Jun 12, 20241.972.121.781.891.89-2.93%1,366,751
Jun 11, 20242.172.171.781.951.95-2.31%263,759
Jun 10, 20242.242.241.971.991.99-5.10%27,255
Jun 7, 20242.242.311.932.102.10-5.75%37,349
Jun 6, 20242.312.312.142.232.23-2.66%15,605
Jun 5, 20242.362.442.102.292.29-2.80%52,714
Jun 4, 20242.352.432.302.362.36-2.77%13,918
Jun 3, 20242.462.552.322.422.420.58%17,684
May 31, 20242.452.502.382.412.410.58%14,128
May 30, 20242.312.452.312.392.391.18%13,394
May 29, 20242.382.532.312.372.37-1.87%19,952
May 28, 20242.442.492.382.412.412.60%20,403
May 24, 20242.732.732.102.352.35-8.52%103,028
May 23, 20242.592.602.452.572.571.26%32,004
May 22, 20242.592.602.452.542.54-2.24%33,012
May 21, 20242.802.802.452.602.60-5.05%73,130
May 20, 20242.792.812.522.732.730.07%65,263
May 17, 20242.872.942.732.732.73-2.46%42,490
May 16, 20243.013.012.732.802.80-3.11%34,098
May 15, 20243.043.072.732.892.89-13.60%61,182
May 14, 20242.943.542.863.353.351.89%37,410
May 13, 20243.133.342.703.283.2811.21%51,737
May 10, 20243.153.152.942.952.95-5.69%15,598