SurgePays Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.85	0.91	0.84	0.86	0.86	2.20%	80,069
Mar 16, 2026	0.85	0.87	0.81	0.84	0.84	-3.05%	43,244
Mar 13, 2026	0.89	0.91	0.85	0.87	0.87	-2.47%	166,244
Mar 12, 2026	0.89	0.95	0.89	0.89	0.89	1.14%	65,911
Mar 11, 2026	0.84	0.93	0.84	0.88	0.88	3.90%	129,927
Mar 10, 2026	0.81	0.86	0.80	0.85	0.85	6.73%	75,857
Mar 9, 2026	0.79	0.81	0.78	0.79	0.79	1.13%	67,794
Mar 6, 2026	0.80	0.84	0.78	0.78	0.78	-2.35%	86,928
Mar 5, 2026	0.84	0.85	0.79	0.80	0.80	-4.34%	70,080
Mar 4, 2026	0.83	0.86	0.81	0.84	0.84	2.78%	56,630
Mar 3, 2026	0.86	0.87	0.78	0.82	0.82	-2.92%	150,597
Mar 2, 2026	0.86	0.89	0.83	0.84	0.84	1.19%	130,338
Feb 27, 2026	0.93	0.93	0.81	0.83	0.83	-10.71%	102,833
Feb 26, 2026	0.85	0.95	0.85	0.93	0.93	15.74%	618,153
Feb 25, 2026	0.80	0.82	0.76	0.81	0.81	3.10%	58,069
Feb 24, 2026	0.79	0.83	0.77	0.78	0.78	3.84%	144,362
Feb 23, 2026	0.80	0.81	0.75	0.75	0.75	-7.15%	189,180
Feb 20, 2026	0.82	0.85	0.81	0.81	0.81	-0.52%	69,909
Feb 19, 2026	0.85	0.85	0.81	0.81	0.81	-1.90%	170,085
Feb 18, 2026	0.86	0.86	0.80	0.83	0.83	-4.21%	357,284
Feb 17, 2026	0.89	0.89	0.86	0.87	0.87	-2.41%	149,987
Feb 13, 2026	0.89	0.89	0.87	0.89	0.89	0.62%	227,871
Feb 12, 2026	0.97	0.98	0.86	0.88	0.88	-8.75%	167,265
Feb 11, 2026	1.01	1.02	0.94	0.97	0.97	-2.42%	252,757
Feb 10, 2026	1.01	1.05	0.99	0.99	0.99	-0.84%	242,303
Feb 9, 2026	0.99	1.08	0.98	1.00	1.00	0.89%	136,370
Feb 6, 2026	1.02	1.09	0.98	0.99	0.99	-0.84%	308,169
Feb 5, 2026	1.02	1.05	0.99	1.00	1.00	-3.01%	214,988
Feb 4, 2026	1.10	1.12	0.97	1.03	1.03	-4.63%	556,235
Feb 3, 2026	1.16	1.16	1.05	1.08	1.08	-6.09%	359,908
Feb 2, 2026	1.18	1.21	1.12	1.15	1.15	0.88%	188,316
Jan 30, 2026	1.17	1.18	1.12	1.14	1.14	-2.56%	265,738
Jan 29, 2026	1.22	1.24	1.15	1.17	1.17	-5.65%	227,490
Jan 28, 2026	1.28	1.31	1.19	1.24	1.24	-3.13%	215,047
Jan 27, 2026	1.19	1.37	1.19	1.28	1.28	6.67%	404,249
Jan 26, 2026	1.19	1.23	1.16	1.20	1.20	-1.64%	182,387
Jan 23, 2026	1.27	1.35	1.21	1.22	1.22	-0.81%	299,462
Jan 22, 2026	1.26	1.27	1.12	1.23	1.23	2.50%	896,423
Jan 21, 2026	1.20	1.38	1.09	1.20	1.20	-35.83%	3,681,533
Jan 20, 2026	1.89	1.89	1.74	1.87	1.87	-1.58%	210,320
Jan 16, 2026	1.94	1.95	1.86	1.90	1.90	-3.06%	66,254
Jan 15, 2026	1.99	2.02	1.94	1.96	1.96	-2.00%	35,219
Jan 14, 2026	1.91	2.02	1.86	2.00	2.00	3.63%	57,928
Jan 13, 2026	2.07	2.07	1.88	1.93	1.93	-5.39%	113,404
Jan 12, 2026	1.94	2.08	1.84	2.04	2.04	5.15%	203,290
Jan 9, 2026	1.66	1.96	1.65	1.94	1.94	16.17%	249,919
Jan 8, 2026	1.70	1.70	1.64	1.67	1.67	-1.76%	78,927
Jan 7, 2026	1.70	1.72	1.66	1.70	1.70	-0.58%	60,109
Jan 6, 2026	1.70	1.72	1.65	1.71	1.71	0.59%	74,121
Jan 5, 2026	1.70	1.73	1.67	1.70	1.70	-0.58%	79,642