Skip to main content
SurgePays, Inc. (SURG)
NASDAQ: SURG · Real-Time Price · USD
1.770
+0.040 (2.31%)
Dec 20, 2024, 4:00 PM EST - Market closed

SurgePays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.731.871.681.771.772.31%358,115
Dec 19, 20241.731.871.701.731.730.58%463,439
Dec 18, 20241.801.941.721.721.72-3.91%406,500
Dec 17, 20241.781.791.701.791.794.07%168,172
Dec 16, 20241.761.831.711.721.72-3.37%301,617
Dec 13, 20241.791.841.701.781.78-3.26%452,544
Dec 12, 20241.851.891.821.841.84-0.54%79,031
Dec 11, 20241.821.901.801.851.852.78%166,088
Dec 10, 20241.801.871.751.801.80-4.76%254,100
Dec 9, 20241.851.961.771.891.893.28%242,325
Dec 6, 20241.781.891.761.831.832.81%126,703
Dec 5, 20241.841.921.781.781.78-4.30%173,117
Dec 4, 20241.851.981.831.861.861.09%175,114
Dec 3, 20241.901.901.761.841.84-1.08%245,833
Dec 2, 20241.972.021.861.861.86-6.06%319,400
Nov 29, 20241.952.021.901.981.983.13%151,425
Nov 27, 20242.122.181.921.921.92-9.00%381,217
Nov 26, 20242.002.201.982.112.114.98%447,300
Nov 25, 20241.812.071.742.012.0114.86%842,000
Nov 22, 20241.802.001.651.751.75-2.78%1,461,500
Nov 21, 20241.622.591.621.801.8023.29%19,600,449
Nov 20, 20241.531.571.451.461.46-6.41%216,576
Nov 19, 20241.531.631.521.561.560.65%145,900
Nov 18, 20241.501.691.501.551.551.31%154,900
Nov 15, 20241.581.651.511.531.53-6.13%175,716
Nov 14, 20241.721.731.611.631.63-4.68%148,209
Nov 13, 20241.601.881.501.711.710.59%453,400
Nov 12, 20241.701.731.611.701.703.03%486,805
Nov 11, 20241.531.701.521.651.658.55%176,201
Nov 8, 20241.681.681.501.521.52-6.75%268,100
Nov 7, 20241.601.661.571.631.631.87%164,217
Nov 6, 20241.621.701.581.601.60-2.44%196,307
Nov 5, 20241.651.661.591.641.640.61%139,100
Nov 4, 20241.601.681.571.631.631.87%142,000
Nov 1, 20241.701.701.601.601.60-4.19%232,107
Oct 31, 20241.551.671.461.671.678.44%199,631
Oct 30, 20241.721.741.531.541.54-10.98%274,173
Oct 29, 20241.781.781.711.731.73-2.26%67,007
Oct 28, 20241.741.771.721.771.771.72%86,152
Oct 25, 20241.731.791.701.741.740.58%94,000
Oct 24, 20241.761.801.731.731.73-1.70%59,329
Oct 23, 20241.851.871.751.761.76-4.35%83,500
Oct 22, 20241.851.901.821.841.84-2.13%64,600
Oct 21, 20241.841.891.821.881.880.53%54,304
Oct 18, 20241.851.901.801.871.871.08%75,138
Oct 17, 20241.881.921.801.851.85-2.12%81,037
Oct 16, 20241.801.921.801.891.893.28%96,903
Oct 15, 20241.861.911.791.831.83-1.61%144,900
Oct 14, 20242.082.101.831.861.86-9.27%150,661
Oct 11, 20241.812.121.812.052.0514.53%488,900
Oct 10, 20241.691.881.621.791.796.55%160,192
Oct 9, 20241.751.751.621.681.68-3.45%83,100
Oct 8, 20241.751.771.711.741.74-1.69%52,600
Oct 7, 20241.781.801.741.771.77-0.56%53,000
Oct 4, 20241.701.791.681.781.784.71%109,792
Oct 3, 20241.691.711.641.701.702.41%79,356
Oct 2, 20241.781.851.611.661.66-7.26%235,135
Oct 1, 20241.851.851.761.791.79-2.72%96,889
Sep 30, 20241.831.911.831.841.841.10%116,600
Sep 27, 20241.701.891.701.821.825.81%114,400
Sep 26, 20241.611.751.581.721.7210.26%246,411
Sep 25, 20241.661.671.551.561.56-6.02%110,813
Sep 24, 20241.671.751.541.661.66-128,502
Sep 23, 20241.601.701.601.661.661.22%90,200
Sep 20, 20241.751.751.601.641.64-4.65%97,800
Sep 19, 20241.701.741.651.721.723.61%193,741
Sep 18, 20241.621.751.611.661.662.47%82,669
Sep 17, 20241.671.671.601.621.62-1.82%59,809
Sep 16, 20241.711.711.631.651.65-1.79%80,518
Sep 13, 20241.501.751.461.681.6814.29%256,989
Sep 12, 20241.461.481.461.471.47-0.68%89,900
Sep 11, 20241.451.481.451.481.481.37%75,400
Sep 10, 20241.391.471.391.461.463.55%80,000
Sep 9, 20241.401.471.371.411.412.17%136,929
Sep 6, 20241.431.431.351.381.38-1.43%142,951
Sep 5, 20241.431.471.331.401.40-3.45%208,564
Sep 4, 20241.411.551.411.451.450.69%137,100
Sep 3, 20241.721.721.421.441.44-12.20%359,200
Aug 30, 20241.691.701.611.641.64-4.09%138,000
Aug 29, 20241.641.791.641.711.712.40%202,047
Aug 28, 20241.801.831.661.671.67-8.74%288,236
Aug 27, 20241.861.881.821.831.83-2.14%85,000
Aug 26, 20241.931.951.861.871.87-3.61%158,489
Aug 23, 20241.901.951.881.941.942.11%124,200
Aug 22, 20241.901.981.881.901.902.70%182,222
Aug 21, 20241.871.941.791.851.85-1.60%187,045
Aug 20, 20241.992.021.861.881.88-5.53%157,025
Aug 19, 20242.002.031.921.991.99-3.86%180,200
Aug 16, 20241.932.081.852.072.078.95%384,400
Aug 15, 20241.931.961.801.901.90-4.52%596,808
Aug 14, 20242.102.231.841.991.99-26.84%1,526,600
Aug 13, 20242.652.782.622.722.722.64%327,036
Aug 12, 20242.402.672.402.652.6510.88%298,800
Aug 9, 20242.502.502.312.392.39-4.02%247,511
Aug 8, 20242.482.572.472.492.49-0.40%80,709
Aug 7, 20242.662.692.472.502.50-3.47%163,800
Aug 6, 20242.552.692.522.592.594.86%108,400
Aug 5, 20242.412.572.362.472.47-6.08%246,937
Aug 2, 20242.702.762.552.632.63-3.31%184,500
Aug 1, 20242.972.972.722.722.72-7.80%196,743