SurgePays, Inc. (SURG)
NASDAQ: SURG · Real-Time Price · USD
2.990
-0.060 (-1.97%)
Sep 16, 2025, 4:00 PM EDT - Market closed
SurgePays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.03 | 3.10 | 2.89 | 2.99 | 2.99 | -1.97% | 284,104 |
| Sep 15, 2025 | 2.92 | 3.05 | 2.92 | 3.05 | 3.05 | 2.69% | 49,969 |
| Sep 12, 2025 | 2.87 | 2.98 | 2.81 | 2.97 | 2.97 | 3.48% | 77,904 |
| Sep 11, 2025 | 2.80 | 2.95 | 2.77 | 2.87 | 2.87 | 1.41% | 85,991 |
| Sep 10, 2025 | 2.80 | 2.85 | 2.78 | 2.83 | 2.83 | 1.43% | 118,603 |
| Sep 9, 2025 | 2.79 | 2.79 | 2.70 | 2.79 | 2.79 | 1.09% | 56,566 |
| Sep 8, 2025 | 2.70 | 2.83 | 2.67 | 2.76 | 2.76 | 0.73% | 37,352 |
| Sep 5, 2025 | 2.74 | 2.74 | 2.67 | 2.74 | 2.74 | 1.11% | 26,146 |
| Sep 4, 2025 | 2.82 | 2.89 | 2.64 | 2.71 | 2.71 | -3.21% | 46,218 |
| Sep 3, 2025 | 2.72 | 2.84 | 2.67 | 2.80 | 2.80 | 3.32% | 50,755 |
| Sep 2, 2025 | 2.69 | 2.79 | 2.66 | 2.71 | 2.71 | 0.37% | 72,935 |
| Aug 29, 2025 | 2.64 | 2.79 | 2.60 | 2.70 | 2.70 | 2.27% | 106,099 |
| Aug 28, 2025 | 2.58 | 2.69 | 2.58 | 2.64 | 2.64 | 2.72% | 29,694 |
| Aug 27, 2025 | 2.50 | 2.60 | 2.46 | 2.57 | 2.57 | 3.21% | 80,382 |
| Aug 26, 2025 | 2.45 | 2.50 | 2.42 | 2.49 | 2.49 | - | 81,298 |
| Aug 25, 2025 | 2.41 | 2.50 | 2.41 | 2.49 | 2.49 | 1.22% | 72,072 |
| Aug 22, 2025 | 2.38 | 2.49 | 2.35 | 2.46 | 2.46 | 4.68% | 137,688 |
| Aug 21, 2025 | 2.31 | 2.37 | 2.26 | 2.35 | 2.35 | 0.86% | 128,420 |
| Aug 20, 2025 | 2.23 | 2.34 | 2.23 | 2.33 | 2.33 | 2.64% | 88,770 |
| Aug 19, 2025 | 2.28 | 2.31 | 2.21 | 2.27 | 2.27 | - | 163,280 |
| Aug 18, 2025 | 2.08 | 2.34 | 2.00 | 2.27 | 2.27 | 9.66% | 248,607 |
| Aug 15, 2025 | 2.24 | 2.25 | 2.03 | 2.07 | 2.07 | -5.48% | 444,538 |
| Aug 14, 2025 | 2.71 | 2.71 | 2.07 | 2.19 | 2.19 | -23.96% | 961,978 |
| Aug 13, 2025 | 2.91 | 3.05 | 2.83 | 2.88 | 2.88 | -1.03% | 259,925 |
| Aug 12, 2025 | 2.89 | 3.00 | 2.81 | 2.91 | 2.91 | - | 85,862 |
| Aug 11, 2025 | 2.93 | 2.98 | 2.88 | 2.91 | 2.91 | -0.34% | 47,202 |
| Aug 8, 2025 | 2.95 | 3.22 | 2.80 | 2.92 | 2.92 | 0.69% | 187,537 |
| Aug 7, 2025 | 3.00 | 3.08 | 2.79 | 2.90 | 2.90 | -3.01% | 47,476 |
| Aug 6, 2025 | 2.95 | 3.06 | 2.95 | 2.99 | 2.99 | 2.05% | 85,603 |
| Aug 5, 2025 | 2.70 | 2.97 | 2.62 | 2.93 | 2.93 | 8.52% | 123,417 |
| Aug 4, 2025 | 2.73 | 2.73 | 2.57 | 2.70 | 2.70 | - | 138,798 |
| Aug 1, 2025 | 2.75 | 2.77 | 2.64 | 2.70 | 2.70 | -1.82% | 125,594 |
| Jul 31, 2025 | 2.75 | 2.78 | 2.72 | 2.75 | 2.75 | 1.10% | 45,154 |
| Jul 30, 2025 | 2.76 | 2.78 | 2.63 | 2.72 | 2.72 | 0.37% | 81,286 |
| Jul 29, 2025 | 2.79 | 2.79 | 2.70 | 2.71 | 2.71 | -4.07% | 57,664 |
| Jul 28, 2025 | 2.97 | 3.01 | 2.71 | 2.83 | 2.83 | -3.91% | 155,502 |
| Jul 25, 2025 | 3.00 | 3.05 | 2.90 | 2.94 | 2.94 | -2.65% | 22,933 |
| Jul 24, 2025 | 3.13 | 3.13 | 2.98 | 3.02 | 3.02 | -0.66% | 86,906 |
| Jul 23, 2025 | 2.94 | 3.08 | 2.94 | 3.04 | 3.04 | 2.36% | 59,196 |
| Jul 22, 2025 | 2.96 | 3.03 | 2.89 | 2.97 | 2.97 | 0.34% | 65,963 |
| Jul 21, 2025 | 2.91 | 2.97 | 2.89 | 2.96 | 2.96 | 1.72% | 38,751 |
| Jul 18, 2025 | 2.95 | 3.01 | 2.90 | 2.91 | 2.91 | -1.02% | 52,689 |
| Jul 17, 2025 | 2.93 | 2.99 | 2.86 | 2.94 | 2.94 | -0.34% | 69,010 |
| 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 |