Skip to main content
SurgePays, Inc. (SURG)
NASDAQ: SURG · Real-Time Price · USD
1.520
-0.030 (-1.94%)
Jan 21, 2025, 4:00 PM EST - Market closed

SurgePays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20251.581.581.501.521.52-1.94%170,906
Jan 17, 20251.601.601.551.551.55-1.90%69,614
Jan 16, 20251.661.681.571.581.58-5.95%170,848
Jan 15, 20251.611.751.591.681.684.35%102,919
Jan 14, 20251.591.651.581.611.611.90%45,973
Jan 13, 20251.661.681.581.581.58-5.95%154,196
Jan 10, 20251.731.761.671.681.68-4.00%230,077
Jan 8, 20251.781.801.731.751.75-1.69%179,442
Jan 7, 20251.851.851.761.781.78-1.11%139,166
Jan 6, 20251.801.871.791.801.80-90,474
Jan 3, 20251.771.851.741.801.801.12%149,599
Jan 2, 20251.801.871.761.781.78-124,961
Dec 31, 20241.761.811.721.781.780.56%153,462
Dec 30, 20241.781.841.701.771.77-3.28%357,585
Dec 27, 20241.791.881.761.831.830.55%191,703
Dec 26, 20241.821.921.801.821.82-0.55%316,119
Dec 24, 20241.841.871.711.831.832.23%109,141
Dec 23, 20241.751.811.731.791.791.13%232,895
Dec 20, 20241.731.871.681.771.772.31%358,160
Dec 19, 20241.731.871.701.731.730.58%463,439
Dec 18, 20241.801.941.721.721.72-3.91%406,491
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%254,078
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%319,355
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%447,291
Nov 25, 20241.812.071.742.012.0114.86%841,982
Nov 22, 20241.802.001.651.751.75-2.78%1,461,481
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%145,871
Nov 18, 20241.501.691.501.551.551.31%154,874
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%453,378
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%268,099
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%139,064
Nov 4, 20241.601.681.571.631.631.87%141,953
Nov 1, 20241.701.701.601.601.60-4.19%232,107
Oct 31, 20241.551.671.461.671.678.79%199,631
Oct 30, 20241.721.741.531.541.54-11.27%274,173
Oct 29, 20241.781.781.711.731.73-2.26%67,007
Oct 28, 20241.741.771.721.771.771.72%85,661
Oct 25, 20241.731.791.701.741.740.58%93,969
Oct 24, 20241.761.801.731.731.73-1.70%59,329
Oct 23, 20241.851.871.751.761.76-4.35%83,481
Oct 22, 20241.851.901.821.841.84-2.13%64,576
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%144,864
Oct 14, 20242.082.101.831.861.86-9.27%150,661
Oct 11, 20241.812.121.812.052.0514.53%488,891
Oct 10, 20241.691.881.621.791.796.55%160,192
Oct 9, 20241.751.751.621.681.68-3.45%83,093
Oct 8, 20241.751.771.711.741.74-1.69%52,561
Oct 7, 20241.781.801.741.771.77-0.56%52,962
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%96,743
Sep 30, 20241.831.911.831.841.841.10%116,580
Sep 27, 20241.701.891.701.821.825.81%114,368
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%97,797
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%89,862
Sep 11, 20241.451.481.451.481.481.37%75,364
Sep 10, 20241.391.471.391.461.463.55%79,955
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%137,043
Sep 3, 20241.721.721.421.441.44-12.20%359,161
Aug 30, 20241.691.701.611.641.64-4.09%137,965
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%84,976