SRX Global Inc. (SRXH)
NYSEAMERICAN: SRXH · Real-Time Price · USD
1.720
+0.050 (2.99%)
Sep 21, 2026, 4:00 PM EDT - Market closed
SRX Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |