SurgePays, Inc. (SURG)
NASDAQ: SURG · Real-Time Price · USD
1.790
-0.390 (-17.89%)
At close: Mar 28, 2025, 4:00 PM
1.890
+0.100 (5.59%)
After-hours: Mar 28, 2025, 7:59 PM EDT
SurgePays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.20 | 2.50 | 1.76 | 1.79 | 1.79 | -17.89% | 2,543,611 |
| Mar 27, 2025 | 2.25 | 2.37 | 2.10 | 2.18 | 2.18 | -7.23% | 2,377,594 |
| Mar 26, 2025 | 2.40 | 2.95 | 1.95 | 2.35 | 2.35 | 70.29% | 69,323,976 |
| Mar 25, 2025 | 1.31 | 1.47 | 1.29 | 1.38 | 1.38 | 5.34% | 13,988,449 |
| Mar 24, 2025 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 52,233 |
| Mar 21, 2025 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | -0.74% | 27,105 |
| Mar 20, 2025 | 1.25 | 1.37 | 1.25 | 1.35 | 1.35 | 8.00% | 34,475 |
| Mar 19, 2025 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | - | 23,895 |
| Mar 18, 2025 | 1.21 | 1.28 | 1.18 | 1.25 | 1.25 | 3.31% | 52,872 |
| Mar 17, 2025 | 1.15 | 1.23 | 1.15 | 1.21 | 1.21 | 2.54% | 36,975 |
| Mar 14, 2025 | 1.15 | 1.18 | 1.10 | 1.18 | 1.18 | 3.51% | 72,217 |
| Mar 13, 2025 | 1.27 | 1.30 | 1.13 | 1.14 | 1.14 | -11.63% | 123,079 |
| Mar 12, 2025 | 1.29 | 1.31 | 1.25 | 1.29 | 1.29 | 0.78% | 28,563 |
| Mar 11, 2025 | 1.23 | 1.28 | 1.22 | 1.28 | 1.28 | 5.79% | 51,853 |
| Mar 10, 2025 | 1.33 | 1.45 | 1.20 | 1.21 | 1.21 | -11.68% | 182,488 |
| Mar 7, 2025 | 1.27 | 1.37 | 1.25 | 1.37 | 1.37 | 7.03% | 53,099 |
| Mar 6, 2025 | 1.20 | 1.34 | 1.20 | 1.28 | 1.28 | 4.07% | 87,842 |
| Mar 5, 2025 | 1.13 | 1.28 | 1.10 | 1.23 | 1.23 | 8.85% | 85,993 |
| Mar 4, 2025 | 1.11 | 1.18 | 1.05 | 1.13 | 1.13 | -1.74% | 122,336 |
| Mar 3, 2025 | 1.26 | 1.32 | 1.15 | 1.15 | 1.15 | -10.16% | 81,225 |
| Feb 28, 2025 | 1.25 | 1.34 | 1.24 | 1.28 | 1.28 | 2.40% | 78,811 |
| Feb 27, 2025 | 1.28 | 1.32 | 1.25 | 1.25 | 1.25 | -3.10% | 85,482 |
| Feb 26, 2025 | 1.27 | 1.33 | 1.26 | 1.29 | 1.29 | 2.38% | 54,531 |
| Feb 25, 2025 | 1.33 | 1.37 | 1.25 | 1.26 | 1.26 | -5.97% | 101,191 |
| Feb 24, 2025 | 1.36 | 1.40 | 1.33 | 1.34 | 1.34 | -2.19% | 111,953 |
| Feb 21, 2025 | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -2.14% | 89,583 |
| Feb 20, 2025 | 1.43 | 1.44 | 1.36 | 1.40 | 1.40 | -2.10% | 58,765 |
| Feb 19, 2025 | 1.44 | 1.47 | 1.40 | 1.43 | 1.43 | -1.38% | 43,218 |
| Feb 18, 2025 | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 53,543 |
| Feb 14, 2025 | 1.49 | 1.52 | 1.44 | 1.46 | 1.46 | -2.01% | 72,169 |
| Feb 13, 2025 | 1.40 | 1.55 | 1.39 | 1.49 | 1.49 | 5.67% | 149,102 |
| Feb 12, 2025 | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | - | 84,497 |
| Feb 11, 2025 | 1.43 | 1.46 | 1.39 | 1.41 | 1.41 | -3.42% | 50,247 |
| Feb 10, 2025 | 1.41 | 1.53 | 1.38 | 1.46 | 1.46 | 2.82% | 470,179 |
| Feb 7, 2025 | 1.38 | 1.47 | 1.38 | 1.42 | 1.42 | 2.16% | 111,020 |
| Feb 6, 2025 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -1.42% | 113,055 |
| Feb 5, 2025 | 1.40 | 1.45 | 1.39 | 1.41 | 1.41 | - | 53,723 |
| Feb 4, 2025 | 1.39 | 1.43 | 1.33 | 1.41 | 1.41 | 1.44% | 163,872 |
| Feb 3, 2025 | 1.46 | 1.48 | 1.39 | 1.39 | 1.39 | -5.44% | 137,379 |
| Jan 31, 2025 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 132,880 |
| Jan 30, 2025 | 1.54 | 1.55 | 1.47 | 1.52 | 1.52 | -0.65% | 99,281 |
| Jan 29, 2025 | 1.56 | 1.61 | 1.50 | 1.53 | 1.53 | -0.65% | 123,175 |
| Jan 28, 2025 | 1.61 | 1.63 | 1.53 | 1.54 | 1.54 | -4.35% | 168,956 |
| Jan 27, 2025 | 1.58 | 1.69 | 1.58 | 1.61 | 1.61 | 1.90% | 145,065 |
| Jan 24, 2025 | 1.54 | 1.62 | 1.54 | 1.58 | 1.58 | 0.64% | 52,484 |
| Jan 23, 2025 | 1.59 | 1.60 | 1.52 | 1.57 | 1.57 | -0.63% | 73,599 |
| Jan 22, 2025 | 1.52 | 1.59 | 1.51 | 1.58 | 1.58 | 3.95% | 109,623 |
| Jan 21, 2025 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | -1.94% | 170,906 |
| Jan 17, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -1.90% | 69,614 |
| Jan 16, 2025 | 1.66 | 1.68 | 1.57 | 1.58 | 1.58 | -5.95% | 170,848 |