Surf Air Mobility Inc. (SRFM)
NYSE: SRFM · Real-Time Price · USD
5.30
-0.62 (-10.47%)
At close: Jul 18, 2025, 4:00 PM
5.33
+0.03 (0.57%)
After-hours: Jul 18, 2025, 6:58 PM EDT
Surf Air Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 5.98 | 5.98 | 5.18 | 5.30 | 5.30 | -10.47% | 7,472,586 |
| 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 |
| Jul 7, 2025 | 4.05 | 4.77 | 4.04 | 4.55 | 4.55 | 10.98% | 8,793,859 |
| Jul 3, 2025 | 3.35 | 4.16 | 3.30 | 4.10 | 4.10 | 23.12% | 9,429,774 |
| Jul 2, 2025 | 3.46 | 3.60 | 3.30 | 3.33 | 3.33 | -2.35% | 3,641,474 |
| Jul 1, 2025 | 3.62 | 3.62 | 3.30 | 3.41 | 3.41 | -7.59% | 4,736,046 |
| Jun 30, 2025 | 3.40 | 3.93 | 3.30 | 3.69 | 3.69 | 12.84% | 11,827,066 |
| Jun 27, 2025 | 3.67 | 4.16 | 3.13 | 3.27 | 3.27 | -4.11% | 18,539,341 |
| Jun 26, 2025 | 2.82 | 3.57 | 2.82 | 3.41 | 3.41 | 34.25% | 46,418,097 |
| Jun 25, 2025 | 4.40 | 5.57 | 2.33 | 2.54 | 2.54 | -29.44% | 93,826,582 |
| Jun 24, 2025 | 2.30 | 4.54 | 2.10 | 3.60 | 3.60 | 88.48% | 75,560,780 |
| Jun 23, 2025 | 1.94 | 2.07 | 1.77 | 1.91 | 1.91 | -0.52% | 596,635 |
| Jun 20, 2025 | 2.07 | 2.09 | 1.92 | 1.92 | 1.92 | -7.25% | 521,260 |
| Jun 18, 2025 | 2.02 | 2.14 | 1.98 | 2.07 | 2.07 | 2.99% | 402,541 |
| Jun 17, 2025 | 2.00 | 2.16 | 1.97 | 2.01 | 2.01 | 2.55% | 772,233 |
| Jun 16, 2025 | 2.10 | 2.16 | 1.91 | 1.96 | 1.96 | -5.31% | 1,215,092 |
| Jun 13, 2025 | 2.23 | 2.48 | 2.04 | 2.07 | 2.07 | -7.17% | 1,368,438 |
| Jun 12, 2025 | 2.43 | 2.43 | 2.23 | 2.23 | 2.23 | -7.08% | 781,408 |
| Jun 11, 2025 | 2.53 | 2.53 | 2.35 | 2.40 | 2.40 | -4.38% | 852,604 |
| Jun 10, 2025 | 2.70 | 2.83 | 2.36 | 2.51 | 2.51 | -3.46% | 1,795,143 |
| Jun 9, 2025 | 2.57 | 2.79 | 2.55 | 2.60 | 2.60 | 8.79% | 1,442,322 |
| Jun 6, 2025 | 2.35 | 2.51 | 2.26 | 2.39 | 2.39 | 1.27% | 693,236 |
| Jun 5, 2025 | 2.45 | 2.55 | 2.30 | 2.36 | 2.36 | -3.28% | 346,597 |
| Jun 4, 2025 | 2.52 | 2.59 | 2.41 | 2.44 | 2.44 | -3.17% | 306,121 |
| Jun 3, 2025 | 2.39 | 2.55 | 2.25 | 2.52 | 2.52 | 16.67% | 1,305,517 |
| Jun 2, 2025 | 2.30 | 2.30 | 2.11 | 2.16 | 2.16 | -7.30% | 519,738 |
| May 30, 2025 | 2.38 | 2.42 | 2.28 | 2.33 | 2.33 | -1.69% | 247,977 |
| May 29, 2025 | 2.70 | 2.70 | 2.33 | 2.37 | 2.37 | -13.82% | 591,424 |
| May 28, 2025 | 2.75 | 2.85 | 2.60 | 2.75 | 2.75 | 10.00% | 1,263,145 |
| May 27, 2025 | 2.57 | 2.63 | 2.46 | 2.50 | 2.50 | -3.47% | 210,262 |
| May 23, 2025 | 2.50 | 2.66 | 2.45 | 2.59 | 2.59 | 3.19% | 200,259 |
| May 22, 2025 | 2.46 | 2.70 | 2.39 | 2.51 | 2.51 | 2.45% | 740,267 |
| May 21, 2025 | 2.58 | 2.60 | 2.36 | 2.45 | 2.45 | -5.77% | 389,218 |
| May 20, 2025 | 2.51 | 2.62 | 2.51 | 2.60 | 2.60 | 1.17% | 101,254 |
| May 19, 2025 | 2.57 | 2.61 | 2.53 | 2.57 | 2.57 | -1.53% | 129,197 |
| May 16, 2025 | 2.50 | 2.70 | 2.47 | 2.61 | 2.61 | 4.82% | 184,979 |
| May 15, 2025 | 2.58 | 2.62 | 2.41 | 2.49 | 2.49 | -6.04% | 148,229 |
| May 14, 2025 | 2.87 | 2.87 | 2.50 | 2.65 | 2.65 | -7.67% | 311,774 |
| May 13, 2025 | 2.75 | 2.90 | 2.70 | 2.87 | 2.87 | 4.74% | 301,667 |
| May 12, 2025 | 2.74 | 2.85 | 2.62 | 2.74 | 2.74 | 2.24% | 148,800 |
| May 9, 2025 | 2.52 | 2.79 | 2.52 | 2.68 | 2.68 | 7.20% | 244,370 |
| May 8, 2025 | 2.41 | 2.53 | 2.40 | 2.50 | 2.50 | 3.31% | 139,396 |
| May 7, 2025 | 2.45 | 2.45 | 2.40 | 2.42 | 2.42 | -1.22% | 60,731 |