SRX Global Inc. (SRXH)
NYSEAMERICAN: SRXH · Real-Time Price · USD
1.980
-0.190 (-8.76%)
Jul 21, 2026, 2:06 PM EDT - Market open
SRX Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2.10 | 2.16 | 1.97 | 1.99 | - | -8.53% | 1,902,646 |
| Jul 20, 2026 | 2.23 | 2.27 | 2.11 | 2.17 | 2.17 | -6.87% | 1,670,658 |
| Jul 17, 2026 | 2.35 | 2.59 | 2.25 | 2.33 | 2.33 | -3.32% | 2,663,904 |
| Jul 16, 2026 | 2.25 | 2.49 | 2.01 | 2.41 | 2.41 | 4.33% | 8,759,232 |
| Jul 15, 2026 | 2.17 | 2.35 | 2.02 | 2.31 | 2.31 | - | 3,848,165 |
| Jul 14, 2026 | 2.62 | 2.89 | 2.18 | 2.31 | 2.31 | -15.69% | 9,379,479 |
| Jul 13, 2026 | 2.17 | 2.80 | 2.06 | 2.74 | 2.74 | 24.55% | 8,591,538 |
| Jul 10, 2026 | 2.16 | 2.31 | 1.89 | 2.20 | 2.20 | -13.04% | 15,650,572 |
| Jul 9, 2026 | 1.90 | 3.25 | 1.61 | 2.53 | 2.53 | 28.43% | 54,935,622 |
| Jul 8, 2026 | 1.18 | 2.50 | 0.96 | 1.97 | 1.97 | 45.93% | 57,022,458 |
| Jul 7, 2026 | 1.72 | 1.72 | 1.17 | 1.35 | 1.35 | -25.82% | 10,102,740 |
| Jul 6, 2026 | 4.90 | 4.90 | 1.42 | 1.82 | 1.82 | -66.56% | 11,086,082 |
| Jun 23, 2026 | 6.34 | 6.86 | 5.10 | 5.44 | 5.44 | -18.73% | 1,698,561 |
| Jun 22, 2026 | 7.78 | 7.79 | 6.49 | 6.70 | 6.70 | -10.36% | 2,328,130 |
| Jun 18, 2026 | 10.80 | 10.97 | 6.90 | 7.47 | 7.47 | -37.59% | 6,575,333 |
| Jun 17, 2026 | 11.64 | 14.99 | 11.40 | 11.97 | 11.97 | 5.00% | 3,432,050 |
| Jun 16, 2026 | 9.37 | 12.60 | 8.85 | 11.40 | 11.40 | 21.02% | 3,204,374 |
| Jun 15, 2026 | 9.00 | 10.04 | 8.37 | 9.42 | 9.42 | 6.08% | 2,417,548 |
| Jun 12, 2026 | 7.64 | 9.20 | 7.51 | 8.88 | 8.88 | 17.65% | 2,083,712 |
| Jun 11, 2026 | 7.33 | 7.64 | 7.22 | 7.55 | 7.55 | -0.16% | 444,694 |
| Jun 10, 2026 | 7.16 | 7.77 | 7.14 | 7.56 | 7.56 | 3.96% | 536,741 |
| Jun 9, 2026 | 7.51 | 7.51 | 7.09 | 7.27 | 7.27 | -2.88% | 611,251 |
| Jun 8, 2026 | 7.65 | 7.70 | 6.97 | 7.49 | 7.49 | 3.31% | 827,143 |
| Jun 5, 2026 | 8.04 | 8.64 | 7.08 | 7.25 | 7.25 | -7.08% | 1,152,266 |
| Jun 4, 2026 | 7.20 | 7.80 | 6.97 | 7.80 | 7.80 | 9.34% | 769,959 |
| Jun 3, 2026 | 7.68 | 7.78 | 7.03 | 7.13 | 7.13 | -7.11% | 503,168 |
| Jun 2, 2026 | 7.18 | 7.80 | 7.15 | 7.68 | 7.68 | 7.56% | 660,790 |
| Jun 1, 2026 | 6.89 | 7.19 | 6.65 | 7.14 | 7.14 | 7.69% | 807,860 |
| May 29, 2026 | 6.94 | 7.20 | 6.63 | 6.63 | 6.63 | -4.74% | 660,109 |
| May 28, 2026 | 6.99 | 6.99 | 6.49 | 6.96 | 6.96 | -1.69% | 647,590 |
| May 27, 2026 | 7.08 | 7.14 | 6.60 | 7.08 | 7.08 | -1.67% | 547,941 |
| May 26, 2026 | 7.50 | 7.50 | 7.09 | 7.20 | 7.20 | -5.51% | 497,368 |
| May 22, 2026 | 7.50 | 7.65 | 7.36 | 7.62 | 7.62 | -1.55% | 377,967 |
| May 21, 2026 | 7.10 | 7.74 | 7.03 | 7.74 | 7.74 | 9.79% | 414,376 |
| May 20, 2026 | 7.14 | 7.33 | 6.96 | 7.05 | 7.05 | 2.17% | 322,525 |
| May 19, 2026 | 7.68 | 7.80 | 6.90 | 6.90 | 6.90 | -7.70% | 574,000 |
| May 18, 2026 | 8.40 | 8.40 | 7.47 | 7.48 | 7.48 | -0.32% | 795,730 |
| May 15, 2026 | 8.40 | 8.40 | 7.44 | 7.50 | 7.50 | -9.42% | 755,216 |
| May 14, 2026 | 9.94 | 10.16 | 7.92 | 8.28 | 8.28 | -8.24% | 2,236,124 |
| May 13, 2026 | 7.22 | 9.24 | 7.20 | 9.02 | 9.02 | 25.75% | 1,890,974 |
| May 12, 2026 | 7.20 | 7.29 | 6.81 | 7.18 | 7.18 | -0.33% | 399,614 |
| May 11, 2026 | 7.22 | 7.33 | 6.92 | 7.20 | 7.20 | 3.90% | 527,024 |
| May 8, 2026 | 6.91 | 7.19 | 6.89 | 6.93 | 6.93 | 3.13% | 551,100 |
| May 7, 2026 | 6.79 | 6.82 | 6.43 | 6.72 | 6.72 | -0.88% | 268,100 |
| May 6, 2026 | 6.82 | 6.86 | 6.68 | 6.78 | 6.78 | -1.31% | 275,708 |
| May 5, 2026 | 6.90 | 6.90 | 6.75 | 6.87 | 6.87 | -0.52% | 256,732 |
| May 4, 2026 | 7.19 | 7.32 | 6.81 | 6.91 | 6.91 | -3.52% | 281,946 |
| May 1, 2026 | 7.00 | 7.28 | 6.87 | 7.16 | 7.16 | 4.74% | 277,413 |
| Apr 30, 2026 | 6.93 | 7.05 | 6.78 | 6.83 | 6.83 | -0.87% | 197,948 |
| Apr 29, 2026 | 7.02 | 7.13 | 6.64 | 6.89 | 6.89 | -0.52% | 384,540 |