SurgePays, Inc. (SURG)
NASDAQ: SURG · Real-Time Price · USD
3.180
+0.100 (3.25%)
At close: Jun 27, 2025, 4:00 PM
3.050
-0.130 (-4.09%)
After-hours: Jun 27, 2025, 6:55 PM EDT
SurgePays Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 3.10 | 3.19 | 2.96 | 3.18 | 3.18 | 3.25% | 56,175 |
Jun 26, 2025 | 3.20 | 3.40 | 3.06 | 3.08 | 3.08 | -2.53% | 271,198 |
Jun 25, 2025 | 3.10 | 3.22 | 2.92 | 3.16 | 3.16 | 7.48% | 256,909 |
Jun 24, 2025 | 2.74 | 3.08 | 2.70 | 2.94 | 2.94 | 7.69% | 194,235 |
Jun 23, 2025 | 2.70 | 2.83 | 2.64 | 2.73 | 2.73 | 1.11% | 46,353 |
Jun 20, 2025 | 2.81 | 2.91 | 2.66 | 2.70 | 2.70 | -3.91% | 60,202 |
Jun 18, 2025 | 2.72 | 2.95 | 2.70 | 2.81 | 2.81 | 4.46% | 96,457 |
Jun 17, 2025 | 2.69 | 2.74 | 2.63 | 2.69 | 2.69 | 0.37% | 50,917 |
Jun 16, 2025 | 2.60 | 2.72 | 2.58 | 2.68 | 2.68 | 3.88% | 62,415 |
Jun 13, 2025 | 2.65 | 2.69 | 2.58 | 2.58 | 2.58 | -4.44% | 46,139 |
Jun 12, 2025 | 2.66 | 2.78 | 2.65 | 2.70 | 2.70 | 1.50% | 63,100 |
Jun 11, 2025 | 2.89 | 2.89 | 2.66 | 2.66 | 2.66 | -4.32% | 145,414 |
Jun 10, 2025 | 2.81 | 2.95 | 2.76 | 2.78 | 2.78 | 0.36% | 98,696 |
Jun 9, 2025 | 2.80 | 2.87 | 2.70 | 2.77 | 2.77 | -1.42% | 109,697 |
Jun 6, 2025 | 2.81 | 2.86 | 2.72 | 2.81 | 2.81 | - | 203,169 |
Jun 5, 2025 | 2.92 | 2.94 | 2.81 | 2.81 | 2.81 | -4.75% | 106,383 |
Jun 4, 2025 | 2.97 | 2.98 | 2.85 | 2.95 | 2.95 | 0.34% | 55,130 |
Jun 3, 2025 | 3.00 | 3.00 | 2.86 | 2.94 | 2.94 | -1.01% | 44,983 |
Jun 2, 2025 | 2.75 | 3.01 | 2.75 | 2.97 | 2.97 | 8.00% | 72,549 |
May 30, 2025 | 2.88 | 2.90 | 2.75 | 2.75 | 2.75 | -5.17% | 119,232 |
May 29, 2025 | 3.07 | 3.07 | 2.89 | 2.90 | 2.90 | -5.07% | 118,157 |
May 28, 2025 | 3.05 | 3.11 | 3.02 | 3.06 | 3.06 | -2.71% | 37,271 |
May 27, 2025 | 3.12 | 3.17 | 3.02 | 3.14 | 3.14 | 2.61% | 68,470 |
May 23, 2025 | 3.13 | 3.15 | 3.01 | 3.06 | 3.06 | -3.16% | 82,297 |
May 22, 2025 | 3.05 | 3.18 | 3.01 | 3.16 | 3.16 | 3.95% | 46,457 |
May 21, 2025 | 3.15 | 3.23 | 2.93 | 3.04 | 3.04 | -4.40% | 218,590 |
May 20, 2025 | 2.96 | 3.25 | 2.90 | 3.18 | 3.18 | 9.28% | 407,085 |
May 19, 2025 | 2.86 | 2.95 | 2.82 | 2.91 | 2.91 | 2.11% | 151,320 |
May 16, 2025 | 2.62 | 2.85 | 2.55 | 2.85 | 2.85 | 7.95% | 154,158 |
May 15, 2025 | 2.56 | 2.74 | 2.55 | 2.64 | 2.64 | 4.35% | 248,959 |
May 14, 2025 | 2.86 | 3.03 | 2.50 | 2.53 | 2.53 | -24.70% | 909,537 |
May 13, 2025 | 2.75 | 3.42 | 2.52 | 3.36 | 3.36 | 24.44% | 1,033,487 |
May 12, 2025 | 2.85 | 2.90 | 2.64 | 2.70 | 2.70 | -3.57% | 225,057 |
May 9, 2025 | 2.76 | 2.89 | 2.66 | 2.80 | 2.80 | 0.72% | 115,380 |
May 8, 2025 | 2.63 | 2.83 | 2.63 | 2.78 | 2.78 | 5.30% | 80,118 |
May 7, 2025 | 2.57 | 2.72 | 2.57 | 2.64 | 2.64 | 2.33% | 95,919 |
May 6, 2025 | 2.60 | 2.72 | 2.56 | 2.58 | 2.58 | -1.90% | 65,650 |
May 5, 2025 | 2.71 | 2.82 | 2.58 | 2.63 | 2.63 | -3.31% | 163,499 |
May 2, 2025 | 2.82 | 2.93 | 2.71 | 2.72 | 2.72 | -3.89% | 194,666 |
May 1, 2025 | 3.00 | 3.06 | 2.82 | 2.83 | 2.83 | -5.67% | 133,631 |
Apr 30, 2025 | 2.93 | 3.06 | 2.85 | 3.00 | 3.00 | 3.81% | 183,781 |
Apr 29, 2025 | 3.30 | 3.30 | 2.86 | 2.89 | 2.89 | -11.62% | 426,087 |
Apr 28, 2025 | 3.30 | 3.35 | 3.10 | 3.27 | 3.27 | -1.80% | 236,569 |
Apr 25, 2025 | 3.20 | 3.47 | 3.10 | 3.33 | 3.33 | 3.10% | 461,789 |
Apr 24, 2025 | 2.75 | 3.24 | 2.74 | 3.23 | 3.23 | 22.81% | 1,029,988 |
Apr 23, 2025 | 2.75 | 2.77 | 2.52 | 2.63 | 2.63 | -2.23% | 349,947 |
Apr 22, 2025 | 2.75 | 2.75 | 2.47 | 2.69 | 2.69 | 0.37% | 369,223 |
Apr 21, 2025 | 2.52 | 2.78 | 2.40 | 2.68 | 2.68 | 7.63% | 570,980 |
Apr 17, 2025 | 2.39 | 2.65 | 2.36 | 2.49 | 2.49 | 5.06% | 316,132 |
Apr 16, 2025 | 2.38 | 2.44 | 2.31 | 2.37 | 2.37 | 1.28% | 155,285 |