Surf Air Mobility Inc. (SRFM)
NYSE: SRFM · Real-Time Price · USD
9.38
+1.80 (23.75%)
Jul 11, 2025, 1:27 PM - Market open

Surf Air Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 7.25 9.91 7.05 9.45 - 24.67% 17,448,177
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
May 6, 2025 2.34 2.47 2.34 2.45 2.45 0.41% 50,375
May 5, 2025 2.47 2.49 2.37 2.44 2.44 -2.79% 65,973
May 2, 2025 2.52 2.55 2.30 2.51 2.51 2.45% 107,328
May 1, 2025 2.45 2.52 2.40 2.45 2.45 - 54,912
Apr 30, 2025 2.48 2.48 2.26 2.45 2.45 -2.00% 64,416