SRX Global Inc. (SRXH)
NYSEAMERICAN: SRXH · Real-Time Price · USD
0.9698
-0.0402 (-3.98%)
Nov 2, 2026, 4:00 PM EST - Market closed
SRX Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.02 | 1.06 | 0.94 | 0.97 | 0.97 | -3.98% | 510,532 |
| Oct 30, 2026 | 0.97 | 1.05 | 0.85 | 1.01 | 1.01 | - | 1,134,068 |
| Oct 29, 2026 | 1.04 | 1.07 | 1.00 | 1.01 | 1.01 | -2.88% | 287,320 |
| Oct 28, 2026 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 175,496 |
| Oct 27, 2026 | 1.04 | 1.10 | 1.03 | 1.08 | 1.08 | 3.85% | 278,489 |
| Oct 26, 2026 | 1.00 | 1.10 | 1.00 | 1.04 | 1.04 | -2.80% | 693,552 |
| Oct 23, 2026 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 391,436 |
| Oct 22, 2026 | 1.07 | 1.12 | 1.04 | 1.09 | 1.09 | -0.91% | 472,666 |
| Oct 21, 2026 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 370,248 |
| Oct 20, 2026 | 1.15 | 1.16 | 1.10 | 1.14 | 1.14 | -0.87% | 245,369 |
| Oct 19, 2026 | 1.19 | 1.30 | 1.14 | 1.15 | 1.15 | -3.36% | 377,849 |
| Oct 16, 2026 | 1.22 | 1.25 | 1.17 | 1.19 | 1.19 | -4.80% | 345,182 |
| Oct 15, 2026 | 1.27 | 1.28 | 1.20 | 1.25 | 1.25 | -3.10% | 600,534 |
| Oct 14, 2026 | 1.36 | 1.39 | 1.26 | 1.29 | 1.29 | -5.84% | 533,351 |
| Oct 13, 2026 | 1.36 | 1.45 | 1.36 | 1.37 | 1.37 | 0.74% | 233,446 |
| Oct 12, 2026 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -6.85% | 325,225 |
| Oct 9, 2026 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | 4.29% | 465,907 |
| Oct 8, 2026 | 1.50 | 1.50 | 1.39 | 1.40 | 1.40 | -6.04% | 1,270,863 |
| Oct 7, 2026 | 1.54 | 1.63 | 1.47 | 1.49 | 1.49 | 0.68% | 1,840,680 |
| Oct 6, 2026 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | -0.67% | 569,550 |
| Oct 5, 2026 | 1.58 | 1.59 | 1.47 | 1.49 | 1.49 | -7.45% | 601,294 |
| Oct 2, 2026 | 1.62 | 1.64 | 1.58 | 1.61 | 1.61 | - | 471,732 |
| Oct 1, 2026 | 1.56 | 1.64 | 1.50 | 1.61 | 1.61 | 3.87% | 614,743 |
| Sep 30, 2026 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 234,577 |
| Sep 29, 2026 | 1.69 | 1.69 | 1.58 | 1.60 | 1.60 | 1.27% | 397,630 |
| Sep 28, 2026 | 1.68 | 1.68 | 1.58 | 1.58 | 1.58 | -7.06% | 511,065 |
| Sep 25, 2026 | 1.73 | 1.79 | 1.68 | 1.70 | 1.70 | -1.73% | 1,038,666 |
| Sep 24, 2026 | 1.70 | 1.79 | 1.69 | 1.73 | 1.73 | 1.76% | 695,127 |
| Sep 23, 2026 | 1.77 | 1.82 | 1.68 | 1.70 | 1.70 | -4.49% | 868,396 |
| Sep 22, 2026 | 1.74 | 1.83 | 1.68 | 1.78 | 1.78 | 3.49% | 890,087 |
| Sep 21, 2026 | 1.72 | 1.85 | 1.66 | 1.72 | 1.72 | 2.99% | 1,133,435 |
| Sep 18, 2026 | 1.64 | 1.79 | 1.64 | 1.67 | 1.67 | 3.09% | 1,136,320 |
| Sep 17, 2026 | 1.63 | 1.66 | 1.57 | 1.62 | 1.62 | 1.25% | 338,155 |
| Sep 16, 2026 | 1.70 | 1.72 | 1.57 | 1.60 | 1.60 | -6.43% | 455,564 |
| Sep 15, 2026 | 1.65 | 1.72 | 1.63 | 1.71 | 1.71 | 1.79% | 432,797 |
| Sep 14, 2026 | 1.58 | 1.70 | 1.56 | 1.68 | 1.68 | 5.66% | 875,976 |
| Sep 11, 2026 | 1.58 | 1.67 | 1.55 | 1.59 | 1.59 | 1.92% | 549,550 |
| Sep 10, 2026 | 1.48 | 1.64 | 1.47 | 1.56 | 1.56 | 3.31% | 978,987 |
| Sep 9, 2026 | 1.56 | 1.60 | 1.51 | 1.51 | 1.51 | -4.43% | 442,668 |
| Sep 8, 2026 | 1.51 | 1.60 | 1.51 | 1.58 | 1.58 | 4.64% | 338,031 |
| Sep 4, 2026 | 1.56 | 1.57 | 1.49 | 1.51 | 1.51 | -3.21% | 346,024 |
| Sep 3, 2026 | 1.55 | 1.59 | 1.50 | 1.56 | 1.56 | - | 702,338 |
| Sep 2, 2026 | 1.61 | 1.65 | 1.52 | 1.56 | 1.56 | -4.29% | 530,207 |
| Sep 1, 2026 | 1.66 | 1.70 | 1.59 | 1.63 | 1.63 | -2.98% | 669,529 |
| 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 |