Surf Air Mobility Inc. (SRFM)
NYSE: SRFM
· Real-Time Price · USD
4.22
-0.16 (-3.65%)
At close: Aug 19, 2025, 3:59 PM
4.20
-0.55%
Pre-market: Aug 20, 2025, 08:33 AM EDT
SRFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 4.35 | 4.53 | 4.17 | 4.20 | 4.20 | -4.11% | 2,028,061 |
| Aug 18, 2025 | 4.54 | 4.89 | 4.26 | 4.38 | 4.38 | -1.13% | 2,897,700 |
| Aug 15, 2025 | 4.80 | 4.81 | 4.35 | 4.43 | 4.43 | -6.74% | 2,255,948 |
| Aug 14, 2025 | 4.72 | 4.80 | 4.42 | 4.75 | 4.75 | -2.66% | 3,654,303 |
| Aug 13, 2025 | 4.64 | 5.54 | 4.53 | 4.88 | 4.88 | 16.47% | 13,013,307 |
| Aug 12, 2025 | 4.16 | 4.40 | 3.94 | 4.19 | 4.19 | 1.70% | 3,428,445 |
| Aug 11, 2025 | 4.08 | 4.50 | 4.03 | 4.12 | 4.12 | 3.26% | 2,477,300 |
| Aug 8, 2025 | 4.10 | 4.28 | 3.99 | 3.99 | 3.99 | -4.09% | 1,574,846 |
| Aug 7, 2025 | 4.07 | 4.19 | 3.93 | 4.16 | 4.16 | 1.96% | 1,718,800 |
| Aug 6, 2025 | 4.26 | 4.31 | 4.02 | 4.08 | 4.08 | -5.12% | 1,540,500 |
| Aug 5, 2025 | 4.45 | 4.54 | 4.14 | 4.30 | 4.30 | -3.15% | 1,843,314 |
| Aug 4, 2025 | 4.00 | 4.50 | 3.96 | 4.44 | 4.44 | 12.12% | 3,937,042 |
| Aug 1, 2025 | 4.05 | 4.15 | 3.87 | 3.96 | 3.96 | -5.26% | 2,589,028 |
| Jul 31, 2025 | 4.42 | 4.52 | 4.12 | 4.18 | 4.18 | -5.64% | 3,164,200 |
| Jul 30, 2025 | 4.60 | 4.87 | 4.42 | 4.43 | 4.43 | -5.14% | 2,431,900 |
| Jul 29, 2025 | 5.11 | 5.15 | 4.60 | 4.67 | 4.67 | -8.61% | 3,521,100 |
| Jul 28, 2025 | 5.81 | 5.83 | 5.01 | 5.11 | 5.11 | -11.74% | 4,417,641 |
| Jul 25, 2025 | 5.59 | 5.95 | 5.30 | 5.79 | 5.79 | 3.21% | 4,206,100 |
| Jul 24, 2025 | 5.00 | 5.91 | 5.00 | 5.61 | 5.61 | 13.56% | 10,550,430 |
| Jul 23, 2025 | 5.11 | 5.24 | 4.81 | 4.94 | 4.94 | -3.14% | 2,915,631 |