SRX Global Inc. (SRXH)
NYSEAMERICAN: SRXH · Real-Time Price · USD
1.680
-0.030 (-1.75%)
At close: Aug 31, 2026, 4:00 PM EDT
1.670
-0.010 (-0.60%)
After-hours: Aug 31, 2026, 8:00 PM EDT
SRX Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.70 | 1.71 | 1.62 | 1.68 | 1.68 | -1.75% | 741,411 |
| Aug 28, 2026 | 1.77 | 1.78 | 1.71 | 1.71 | 1.71 | -2.29% | 518,919 |
| Aug 27, 2026 | 1.84 | 2.02 | 1.75 | 1.75 | 1.75 | -4.89% | 1,388,993 |
| Aug 26, 2026 | 1.77 | 1.87 | 1.73 | 1.84 | 1.84 | 2.22% | 750,664 |
| Aug 25, 2026 | 1.82 | 1.84 | 1.76 | 1.80 | 1.80 | -0.55% | 578,361 |
| Aug 24, 2026 | 1.86 | 1.86 | 1.77 | 1.81 | 1.81 | -2.69% | 376,556 |
| Aug 21, 2026 | 1.85 | 1.94 | 1.82 | 1.86 | 1.86 | 2.76% | 662,768 |
| Aug 20, 2026 | 1.86 | 1.88 | 1.80 | 1.81 | 1.81 | -3.21% | 389,643 |
| Aug 19, 2026 | 1.78 | 1.90 | 1.75 | 1.87 | 1.87 | 4.47% | 853,152 |
| Aug 18, 2026 | 1.84 | 1.93 | 1.76 | 1.79 | 1.79 | -5.29% | 966,428 |
| Aug 17, 2026 | 1.93 | 2.04 | 1.83 | 1.89 | 1.89 | -1.56% | 1,166,889 |
| Aug 14, 2026 | 1.71 | 2.00 | 1.71 | 1.92 | 1.92 | 4.92% | 1,470,846 |
| Aug 13, 2026 | 1.82 | 1.85 | 1.67 | 1.83 | 1.83 | -0.54% | 1,282,654 |
| Aug 12, 2026 | 1.86 | 1.93 | 1.80 | 1.84 | 1.84 | - | 833,411 |
| Aug 11, 2026 | 1.75 | 1.89 | 1.64 | 1.84 | 1.84 | 6.36% | 891,314 |
| Aug 10, 2026 | 1.56 | 1.79 | 1.56 | 1.73 | 1.73 | 8.81% | 1,606,992 |
| Aug 7, 2026 | 1.44 | 1.59 | 1.41 | 1.59 | 1.59 | 11.19% | 1,018,871 |
| Aug 6, 2026 | 1.42 | 1.49 | 1.37 | 1.43 | 1.43 | 2.88% | 927,144 |
| Aug 5, 2026 | 1.37 | 1.39 | 1.30 | 1.39 | 1.39 | 1.46% | 698,437 |
| Aug 4, 2026 | 1.45 | 1.50 | 1.33 | 1.37 | 1.37 | -4.86% | 1,307,560 |
| Aug 3, 2026 | 1.37 | 1.49 | 1.32 | 1.44 | 1.44 | 4.35% | 1,001,017 |
| Jul 31, 2026 | 1.51 | 1.51 | 1.37 | 1.38 | 1.38 | -6.76% | 1,021,818 |
| Jul 30, 2026 | 1.46 | 1.72 | 1.46 | 1.48 | 1.48 | 2.07% | 1,697,950 |
| Jul 29, 2026 | 1.46 | 1.59 | 1.43 | 1.45 | 1.45 | -2.03% | 944,373 |
| Jul 28, 2026 | 1.57 | 1.64 | 1.45 | 1.48 | 1.48 | -6.92% | 1,374,195 |
| Jul 27, 2026 | 1.77 | 1.89 | 1.59 | 1.59 | 1.59 | -11.67% | 1,091,170 |
| Jul 24, 2026 | 1.74 | 1.85 | 1.63 | 1.80 | 1.80 | - | 1,643,106 |
| Jul 23, 2026 | 1.92 | 1.98 | 1.80 | 1.80 | 1.80 | -8.63% | 1,346,690 |
| Jul 22, 2026 | 1.86 | 2.06 | 1.77 | 1.97 | 1.97 | - | 2,634,953 |
| Jul 21, 2026 | 2.10 | 2.16 | 1.91 | 2.02 | 1.97 | -6.91% | 3,331,321 |
| Jul 20, 2026 | 2.23 | 2.27 | 2.11 | 2.17 | 2.12 | -6.87% | 1,793,377 |
| Jul 17, 2026 | 2.35 | 2.59 | 2.25 | 2.33 | 2.27 | -3.32% | 2,793,814 |
| Jul 16, 2026 | 2.25 | 2.49 | 2.01 | 2.41 | 2.35 | 4.33% | 8,902,610 |
| Jul 15, 2026 | 2.17 | 2.35 | 2.02 | 2.31 | 2.25 | - | 4,001,533 |
| Jul 14, 2026 | 2.62 | 2.89 | 2.18 | 2.31 | 2.25 | -15.69% | 9,641,430 |
| Jul 13, 2026 | 2.17 | 2.80 | 2.06 | 2.74 | 2.67 | 24.55% | 9,349,172 |
| Jul 10, 2026 | 2.16 | 2.31 | 1.89 | 2.20 | 2.15 | -13.04% | 16,598,488 |
| Jul 9, 2026 | 1.90 | 3.25 | 1.61 | 2.53 | 2.47 | 28.43% | 56,160,374 |
| Jul 8, 2026 | 1.18 | 2.50 | 0.96 | 1.97 | 1.92 | 45.93% | 64,710,259 |
| Jul 7, 2026 | 1.72 | 1.72 | 1.17 | 1.35 | 1.32 | -25.82% | 10,859,991 |
| Jul 6, 2026 | 4.90 | 4.90 | 1.42 | 1.82 | 1.77 | -66.56% | 12,587,742 |
| Jun 23, 2026 | 6.34 | 6.86 | 5.10 | 5.44 | 5.31 | -18.73% | 1,698,561 |
| Jun 22, 2026 | 7.78 | 7.79 | 6.49 | 6.70 | 6.53 | -10.36% | 2,328,130 |
| Jun 18, 2026 | 10.80 | 10.97 | 6.90 | 7.47 | 7.29 | -37.59% | 6,575,333 |
| Jun 17, 2026 | 11.64 | 14.99 | 11.40 | 11.97 | 11.67 | 5.00% | 3,432,050 |
| Jun 16, 2026 | 9.37 | 12.60 | 8.85 | 11.40 | 11.12 | 21.02% | 3,204,374 |
| Jun 15, 2026 | 9.00 | 10.04 | 8.37 | 9.42 | 9.19 | 6.08% | 2,417,548 |
| Jun 12, 2026 | 7.64 | 9.20 | 7.51 | 8.88 | 8.66 | 17.65% | 2,083,712 |
| Jun 11, 2026 | 7.33 | 7.64 | 7.22 | 7.55 | 7.36 | -0.16% | 444,694 |
| Jun 10, 2026 | 7.16 | 7.77 | 7.14 | 7.56 | 7.37 | 3.96% | 536,741 |