Surf Air Mobility Inc. (SRFM)
NYSE: SRFM
· Real-Time Price · USD
4.39
0.25 (6.04%)
At close: Sep 12, 2025, 3:59 PM
4.40
0.23%
After-hours: Sep 12, 2025, 07:48 PM EDT
SRFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.17 | 4.42 | 4.15 | 4.39 | 4.39 | 6.04% | 1,769,786 |
| Sep 11, 2025 | 3.99 | 4.26 | 3.98 | 4.14 | 4.14 | 4.81% | 2,315,536 |
| Sep 10, 2025 | 4.11 | 4.17 | 3.92 | 3.95 | 3.95 | -2.95% | 1,522,517 |
| Sep 9, 2025 | 4.06 | 4.10 | 3.97 | 4.07 | 4.07 | 0.49% | 1,456,100 |
| Sep 8, 2025 | 4.06 | 4.14 | 3.94 | 4.05 | 4.05 | 1.76% | 1,135,016 |
| Sep 5, 2025 | 4.01 | 4.13 | 3.80 | 3.98 | 3.98 | -1.00% | 2,123,240 |
| Sep 4, 2025 | 4.00 | 4.09 | 3.95 | 4.02 | 4.02 | -1.23% | 1,160,800 |
| Sep 3, 2025 | 4.18 | 4.32 | 4.06 | 4.07 | 4.07 | -3.10% | 1,042,329 |
| Sep 2, 2025 | 4.14 | 4.33 | 4.08 | 4.20 | 4.20 | -3.23% | 1,275,708 |
| Aug 29, 2025 | 4.47 | 4.63 | 4.28 | 4.34 | 4.34 | -3.34% | 1,433,500 |
| Aug 28, 2025 | 4.56 | 4.68 | 4.43 | 4.49 | 4.49 | -0.22% | 1,559,922 |
| Aug 27, 2025 | 4.80 | 4.87 | 4.44 | 4.50 | 4.50 | -7.79% | 1,426,141 |
| Aug 26, 2025 | 4.49 | 4.97 | 4.47 | 4.88 | 4.88 | 10.16% | 2,645,718 |
| Aug 25, 2025 | 4.53 | 4.60 | 4.38 | 4.43 | 4.43 | -4.94% | 1,364,010 |
| Aug 22, 2025 | 4.38 | 4.66 | 4.34 | 4.66 | 4.66 | 5.91% | 1,945,626 |
| Aug 21, 2025 | 4.07 | 4.41 | 3.99 | 4.40 | 4.40 | 6.80% | 1,732,704 |
| Aug 20, 2025 | 4.10 | 4.14 | 3.82 | 4.12 | 4.12 | -1.90% | 2,972,040 |
| Aug 19, 2025 | 4.35 | 4.53 | 4.17 | 4.20 | 4.20 | -4.11% | 2,062,800 |
| 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 |