SurgePays, Inc. (SURG)
NASDAQ: SURG · Real-Time Price · USD
2.940
-0.010 (-0.34%)
Jul 17, 2025, 4:00 PM - Market closed
SurgePays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 2.93 | 2.99 | 2.86 | 2.94 | 2.94 | -0.34% | 68,883 |
| Jul 16, 2025 | 3.00 | 3.01 | 2.90 | 2.95 | 2.95 | - | 86,258 |
| Jul 15, 2025 | 3.00 | 3.06 | 2.88 | 2.95 | 2.95 | -1.34% | 41,957 |
| Jul 14, 2025 | 3.09 | 3.21 | 2.91 | 2.99 | 2.99 | -4.78% | 191,212 |
| Jul 11, 2025 | 3.24 | 3.29 | 3.08 | 3.14 | 3.14 | -2.79% | 40,526 |
| Jul 10, 2025 | 3.30 | 3.38 | 3.21 | 3.23 | 3.23 | -1.52% | 41,679 |
| Jul 9, 2025 | 3.43 | 3.45 | 3.28 | 3.28 | 3.28 | -4.37% | 47,674 |
| Jul 8, 2025 | 3.33 | 3.45 | 3.31 | 3.43 | 3.43 | 3.94% | 111,396 |
| Jul 7, 2025 | 3.24 | 3.32 | 3.15 | 3.30 | 3.30 | 1.85% | 65,293 |
| Jul 3, 2025 | 3.19 | 3.34 | 3.15 | 3.24 | 3.24 | 2.53% | 55,332 |
| Jul 2, 2025 | 3.06 | 3.20 | 2.97 | 3.16 | 3.16 | 3.27% | 43,551 |
| Jul 1, 2025 | 3.11 | 3.15 | 2.94 | 3.06 | 3.06 | -1.61% | 33,561 |
| Jun 30, 2025 | 3.25 | 3.31 | 2.86 | 3.11 | 3.11 | -2.20% | 165,417 |
| Jun 27, 2025 | 3.10 | 3.19 | 2.96 | 3.18 | 3.18 | 3.25% | 56,227 |
| 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 |