SurgePays, Inc. (SURG)
NASDAQ: SURG · Real-Time Price · USD
2.830
+0.020 (0.71%)
At close: Jun 6, 2025, 4:00 PM
2.869
+0.039 (1.38%)
After-hours: Jun 6, 2025, 5:55 PM EDT
SurgePays Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 2.80 | 2.85 | 2.74 | 2.83 | - | 0.71% | 203,075 |
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 |
Apr 15, 2025 | 2.47 | 2.48 | 2.31 | 2.34 | 2.34 | -5.26% | 182,337 |
Apr 14, 2025 | 2.25 | 2.52 | 2.20 | 2.47 | 2.47 | 9.78% | 324,503 |
Apr 11, 2025 | 2.33 | 2.38 | 2.18 | 2.25 | 2.25 | -3.43% | 250,054 |
Apr 10, 2025 | 2.29 | 2.47 | 2.27 | 2.33 | 2.33 | -0.85% | 211,589 |
Apr 9, 2025 | 2.28 | 2.41 | 2.14 | 2.35 | 2.35 | - | 393,282 |
Apr 8, 2025 | 2.37 | 2.61 | 2.20 | 2.35 | 2.35 | 0.43% | 804,302 |
Apr 7, 2025 | 2.07 | 2.42 | 2.07 | 2.34 | 2.34 | 0.43% | 474,533 |
Apr 4, 2025 | 2.30 | 2.35 | 2.11 | 2.33 | 2.33 | -0.85% | 499,829 |
Apr 3, 2025 | 2.19 | 2.50 | 2.19 | 2.35 | 2.35 | -1.26% | 720,000 |
Apr 2, 2025 | 2.17 | 2.50 | 2.17 | 2.38 | 2.38 | 6.73% | 810,612 |
Apr 1, 2025 | 2.04 | 2.41 | 1.82 | 2.23 | 2.23 | 7.73% | 974,422 |
Mar 31, 2025 | 1.79 | 2.16 | 1.70 | 2.07 | 2.07 | 15.64% | 1,156,275 |
Mar 28, 2025 | 2.20 | 2.50 | 1.76 | 1.79 | 1.79 | -17.89% | 2,563,054 |
Mar 27, 2025 | 2.25 | 2.37 | 2.10 | 2.18 | 2.18 | -7.23% | 2,377,594 |