SurgePays, Inc. (SURG)
NASDAQ: SURG · Real-Time Price · USD
1.535
-0.195 (-11.27%)
At close: Oct 30, 2024, 4:00 PM
1.690
+0.155 (10.10%)
Pre-market: Oct 31, 2024, 5:56 AM EDT
SurgePays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 1.72 | 1.74 | 1.53 | 1.54 | 1.54 | -11.27% | 274,173 |
| Oct 29, 2024 | 1.78 | 1.78 | 1.71 | 1.73 | 1.73 | -2.26% | 67,007 |
| Oct 28, 2024 | 1.74 | 1.77 | 1.72 | 1.77 | 1.77 | 1.72% | 85,661 |
| Oct 25, 2024 | 1.73 | 1.79 | 1.70 | 1.74 | 1.74 | 0.58% | 93,969 |
| Oct 24, 2024 | 1.76 | 1.80 | 1.73 | 1.73 | 1.73 | -1.70% | 59,329 |
| Oct 23, 2024 | 1.85 | 1.87 | 1.75 | 1.76 | 1.76 | -4.35% | 83,481 |
| Oct 22, 2024 | 1.85 | 1.90 | 1.82 | 1.84 | 1.84 | -2.13% | 64,576 |
| Oct 21, 2024 | 1.84 | 1.89 | 1.82 | 1.88 | 1.88 | 0.53% | 54,304 |
| Oct 18, 2024 | 1.85 | 1.90 | 1.80 | 1.87 | 1.87 | 1.08% | 75,138 |
| Oct 17, 2024 | 1.88 | 1.92 | 1.80 | 1.85 | 1.85 | -2.12% | 81,037 |
| Oct 16, 2024 | 1.80 | 1.92 | 1.80 | 1.89 | 1.89 | 3.28% | 96,903 |
| Oct 15, 2024 | 1.86 | 1.91 | 1.79 | 1.83 | 1.83 | -1.61% | 144,864 |
| Oct 14, 2024 | 2.08 | 2.10 | 1.83 | 1.86 | 1.86 | -9.27% | 150,661 |
| Oct 11, 2024 | 1.81 | 2.12 | 1.81 | 2.05 | 2.05 | 14.53% | 488,891 |
| Oct 10, 2024 | 1.69 | 1.88 | 1.62 | 1.79 | 1.79 | 6.55% | 160,192 |
| Oct 9, 2024 | 1.75 | 1.75 | 1.62 | 1.68 | 1.68 | -3.45% | 83,093 |
| Oct 8, 2024 | 1.75 | 1.77 | 1.71 | 1.74 | 1.74 | -1.69% | 52,561 |
| Oct 7, 2024 | 1.78 | 1.80 | 1.74 | 1.77 | 1.77 | -0.56% | 52,962 |
| Oct 4, 2024 | 1.70 | 1.79 | 1.68 | 1.78 | 1.78 | 4.71% | 109,792 |
| Oct 3, 2024 | 1.69 | 1.71 | 1.64 | 1.70 | 1.70 | 2.41% | 79,356 |
| Oct 2, 2024 | 1.78 | 1.85 | 1.61 | 1.66 | 1.66 | -7.26% | 235,135 |
| Oct 1, 2024 | 1.85 | 1.85 | 1.76 | 1.79 | 1.79 | -2.72% | 96,743 |
| Sep 30, 2024 | 1.83 | 1.91 | 1.83 | 1.84 | 1.84 | 1.10% | 116,580 |
| Sep 27, 2024 | 1.70 | 1.89 | 1.70 | 1.82 | 1.82 | 5.81% | 114,368 |
| Sep 26, 2024 | 1.61 | 1.75 | 1.58 | 1.72 | 1.72 | 10.26% | 246,411 |
| Sep 25, 2024 | 1.66 | 1.67 | 1.55 | 1.56 | 1.56 | -6.02% | 110,813 |
| Sep 24, 2024 | 1.67 | 1.75 | 1.54 | 1.66 | 1.66 | - | 128,502 |
| Sep 23, 2024 | 1.60 | 1.70 | 1.60 | 1.66 | 1.66 | 1.22% | 90,200 |
| Sep 20, 2024 | 1.75 | 1.75 | 1.60 | 1.64 | 1.64 | -4.65% | 97,797 |
| Sep 19, 2024 | 1.70 | 1.74 | 1.65 | 1.72 | 1.72 | 3.61% | 193,741 |
| Sep 18, 2024 | 1.62 | 1.75 | 1.61 | 1.66 | 1.66 | 2.47% | 82,669 |
| Sep 17, 2024 | 1.67 | 1.67 | 1.60 | 1.62 | 1.62 | -1.82% | 59,809 |
| Sep 16, 2024 | 1.71 | 1.71 | 1.63 | 1.65 | 1.65 | -1.79% | 80,518 |
| Sep 13, 2024 | 1.50 | 1.75 | 1.46 | 1.68 | 1.68 | 14.29% | 256,989 |
| Sep 12, 2024 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 89,862 |
| Sep 11, 2024 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 75,364 |
| Sep 10, 2024 | 1.39 | 1.47 | 1.39 | 1.46 | 1.46 | 3.55% | 79,955 |
| Sep 9, 2024 | 1.40 | 1.47 | 1.37 | 1.41 | 1.41 | 2.17% | 136,929 |
| Sep 6, 2024 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -1.43% | 142,951 |
| Sep 5, 2024 | 1.43 | 1.47 | 1.33 | 1.40 | 1.40 | -3.45% | 208,564 |
| Sep 4, 2024 | 1.41 | 1.55 | 1.41 | 1.45 | 1.45 | 0.69% | 137,043 |
| Sep 3, 2024 | 1.72 | 1.72 | 1.42 | 1.44 | 1.44 | -12.20% | 359,161 |
| Aug 30, 2024 | 1.69 | 1.70 | 1.61 | 1.64 | 1.64 | -4.09% | 137,965 |
| Aug 29, 2024 | 1.64 | 1.79 | 1.64 | 1.71 | 1.71 | 2.40% | 202,047 |
| Aug 28, 2024 | 1.80 | 1.83 | 1.66 | 1.67 | 1.67 | -8.74% | 288,236 |
| Aug 27, 2024 | 1.86 | 1.88 | 1.82 | 1.83 | 1.83 | -2.14% | 84,976 |
| Aug 26, 2024 | 1.93 | 1.95 | 1.86 | 1.87 | 1.87 | -3.61% | 158,489 |
| Aug 23, 2024 | 1.90 | 1.95 | 1.88 | 1.94 | 1.94 | 2.37% | 124,150 |
| Aug 22, 2024 | 1.90 | 1.98 | 1.88 | 1.90 | 1.90 | 2.43% | 182,222 |
| Aug 21, 2024 | 1.87 | 1.94 | 1.79 | 1.85 | 1.85 | -1.60% | 187,045 |
| Aug 20, 2024 | 1.99 | 2.02 | 1.86 | 1.88 | 1.88 | -5.53% | 157,025 |
| Aug 19, 2024 | 2.00 | 2.03 | 1.92 | 1.99 | 1.99 | -3.86% | 180,175 |
| Aug 16, 2024 | 1.93 | 2.08 | 1.85 | 2.07 | 2.07 | 8.95% | 384,352 |
| Aug 15, 2024 | 1.93 | 1.96 | 1.80 | 1.90 | 1.90 | -4.52% | 596,808 |
| Aug 14, 2024 | 2.10 | 2.23 | 1.84 | 1.99 | 1.99 | -26.84% | 1,526,572 |
| Aug 13, 2024 | 2.65 | 2.78 | 2.62 | 2.72 | 2.72 | 2.64% | 327,036 |
| Aug 12, 2024 | 2.40 | 2.67 | 2.40 | 2.65 | 2.65 | 10.88% | 298,790 |
| Aug 9, 2024 | 2.50 | 2.50 | 2.31 | 2.39 | 2.39 | -4.02% | 247,511 |
| Aug 8, 2024 | 2.48 | 2.57 | 2.47 | 2.49 | 2.49 | -0.40% | 80,709 |
| Aug 7, 2024 | 2.66 | 2.69 | 2.47 | 2.50 | 2.50 | -3.47% | 163,783 |
| Aug 6, 2024 | 2.55 | 2.69 | 2.52 | 2.59 | 2.59 | 4.86% | 108,389 |
| Aug 5, 2024 | 2.41 | 2.57 | 2.36 | 2.47 | 2.47 | -6.08% | 246,937 |
| Aug 2, 2024 | 2.70 | 2.76 | 2.55 | 2.63 | 2.63 | -3.31% | 184,480 |
| Aug 1, 2024 | 2.97 | 2.97 | 2.72 | 2.72 | 2.72 | -7.80% | 196,743 |
| Jul 31, 2024 | 2.91 | 3.00 | 2.86 | 2.95 | 2.95 | 2.43% | 99,473 |
| Jul 30, 2024 | 2.92 | 2.95 | 2.80 | 2.88 | 2.88 | -2.37% | 109,816 |
| Jul 29, 2024 | 3.00 | 3.00 | 2.89 | 2.95 | 2.95 | -1.67% | 78,129 |
| Jul 26, 2024 | 3.03 | 3.04 | 2.96 | 3.00 | 3.00 | - | 91,317 |
| Jul 25, 2024 | 3.07 | 3.12 | 2.95 | 3.00 | 3.00 | -2.60% | 66,285 |
| Jul 24, 2024 | 3.07 | 3.14 | 3.05 | 3.08 | 3.08 | -0.96% | 47,818 |
| Jul 23, 2024 | 3.05 | 3.18 | 3.05 | 3.11 | 3.11 | 0.97% | 62,216 |
| Jul 22, 2024 | 3.11 | 3.11 | 2.98 | 3.08 | 3.08 | 0.33% | 51,784 |
| Jul 19, 2024 | 3.04 | 3.12 | 3.00 | 3.07 | 3.07 | 1.66% | 63,408 |
| Jul 18, 2024 | 3.04 | 3.11 | 2.98 | 3.02 | 3.02 | -1.95% | 107,605 |
| Jul 17, 2024 | 3.18 | 3.28 | 3.05 | 3.08 | 3.08 | -4.64% | 125,122 |
| Jul 16, 2024 | 3.11 | 3.30 | 3.04 | 3.23 | 3.23 | 5.90% | 205,396 |
| Jul 15, 2024 | 2.96 | 3.10 | 2.96 | 3.05 | 3.05 | 3.74% | 104,781 |
| Jul 12, 2024 | 3.03 | 3.09 | 2.93 | 2.94 | 2.94 | -1.67% | 81,539 |
| Jul 11, 2024 | 2.85 | 3.04 | 2.84 | 2.99 | 2.99 | 5.28% | 175,780 |
| Jul 10, 2024 | 2.80 | 2.90 | 2.79 | 2.84 | 2.84 | 1.43% | 140,333 |
| Jul 9, 2024 | 2.87 | 2.87 | 2.75 | 2.80 | 2.80 | -2.44% | 168,413 |
| Jul 8, 2024 | 2.97 | 2.98 | 2.78 | 2.87 | 2.87 | -4.01% | 219,825 |
| Jul 5, 2024 | 3.01 | 3.01 | 2.85 | 2.99 | 2.99 | 2.75% | 266,551 |
| Jul 3, 2024 | 3.08 | 3.10 | 2.89 | 2.91 | 2.91 | -6.73% | 226,139 |
| Jul 2, 2024 | 3.09 | 3.13 | 3.00 | 3.12 | 3.12 | 0.65% | 140,956 |
| Jul 1, 2024 | 3.18 | 3.22 | 2.97 | 3.10 | 3.10 | -2.82% | 187,703 |
| Jun 28, 2024 | 3.12 | 3.20 | 3.03 | 3.19 | 3.19 | 0.63% | 175,258 |
| Jun 27, 2024 | 3.23 | 3.26 | 3.11 | 3.17 | 3.17 | -1.86% | 228,664 |
| Jun 26, 2024 | 3.13 | 3.23 | 3.08 | 3.23 | 3.23 | 3.19% | 109,309 |
| Jun 25, 2024 | 3.32 | 3.40 | 3.12 | 3.13 | 3.13 | -6.01% | 356,051 |
| Jun 24, 2024 | 3.39 | 3.46 | 3.33 | 3.33 | 3.33 | -2.06% | 116,311 |
| Jun 21, 2024 | 3.41 | 3.52 | 3.35 | 3.40 | 3.40 | -0.87% | 165,262 |
| Jun 20, 2024 | 3.52 | 3.52 | 3.33 | 3.43 | 3.43 | -2.83% | 215,569 |
| Jun 18, 2024 | 3.70 | 3.75 | 3.48 | 3.53 | 3.53 | -5.36% | 264,996 |
| Jun 17, 2024 | 3.77 | 3.80 | 3.61 | 3.73 | 3.73 | -1.84% | 185,433 |
| Jun 14, 2024 | 3.85 | 3.91 | 3.77 | 3.80 | 3.80 | -1.55% | 103,241 |
| Jun 13, 2024 | 3.92 | 3.92 | 3.72 | 3.86 | 3.86 | -1.28% | 170,666 |
| Jun 12, 2024 | 4.07 | 4.16 | 3.87 | 3.91 | 3.91 | -2.74% | 203,667 |
| Jun 11, 2024 | 4.10 | 4.11 | 3.91 | 4.02 | 4.02 | -1.71% | 189,570 |
| Jun 10, 2024 | 4.30 | 4.34 | 3.96 | 4.09 | 4.09 | -4.44% | 306,794 |