Surf Air Mobility Inc. (SRFM)
2.71
-0.62 (-18.62%)
At close: Mar 31, 2025, 12:15 PM
Surf Air Mobility Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.54 | 3.66 | 3.23 | 3.33 | -0.14 | -4.03% | 263,886 |
| Mar 27, 2025 | 3.60 | 3.60 | 3.31 | 3.47 | -0.14 | -3.88% | 145,400 |
| Mar 26, 2025 | 4.00 | 4.14 | 3.45 | 3.61 | -0.27 | -6.96% | 279,950 |
| Mar 25, 2025 | 3.76 | 4.06 | 3.75 | 3.88 | 0.07 | 1.84% | 143,900 |
| Mar 24, 2025 | 3.81 | 3.87 | 3.60 | 3.81 | 0.09 | 2.42% | 167,028 |
| Mar 21, 2025 | 3.71 | 3.80 | 3.53 | 3.72 | 0.02 | 0.54% | 136,354 |
| Mar 20, 2025 | 4.08 | 4.08 | 3.67 | 3.70 | -0.33 | -8.19% | 279,500 |
| Mar 19, 2025 | 4.01 | 4.75 | 3.95 | 4.03 | 0.19 | 4.95% | 543,200 |
| Mar 18, 2025 | 4.18 | 4.18 | 3.68 | 3.84 | -0.32 | -7.69% | 202,537 |
| Mar 17, 2025 | 3.71 | 4.25 | 3.71 | 4.16 | 0.49 | 13.35% | 179,828 |
| Mar 14, 2025 | 3.70 | 3.83 | 3.57 | 3.67 | 0.12 | 3.38% | 139,333 |
| Mar 13, 2025 | 3.73 | 3.80 | 3.51 | 3.55 | -0.18 | -4.83% | 104,991 |
| Mar 12, 2025 | 3.73 | 3.79 | 3.45 | 3.73 | 0.14 | 3.90% | 186,708 |
| Mar 11, 2025 | 3.86 | 3.93 | 3.55 | 3.59 | -0.21 | -5.53% | 214,353 |
| Mar 10, 2025 | 3.90 | 4.04 | 3.70 | 3.80 | -0.36 | -8.65% | 189,200 |
| Mar 7, 2025 | 3.89 | 4.24 | 3.77 | 4.16 | 0.38 | 10.05% | 292,128 |
| Mar 6, 2025 | 4.15 | 4.21 | 3.64 | 3.78 | -0.40 | -9.57% | 226,883 |
| Mar 5, 2025 | 3.46 | 4.32 | 3.39 | 4.18 | 0.96 | 29.81% | 543,370 |
| Mar 4, 2025 | 3.19 | 3.41 | 3.00 | 3.22 | 0.07 | 2.22% | 251,500 |
| Mar 3, 2025 | 3.47 | 3.47 | 3.07 | 3.15 | -0.28 | -8.16% | 208,463 |
| Feb 28, 2025 | 3.48 | 3.57 | 3.25 | 3.43 | 0.10 | 3.00% | 168,300 |
| Feb 27, 2025 | 3.56 | 3.78 | 3.29 | 3.33 | -0.20 | -5.67% | 121,300 |
| Feb 26, 2025 | 3.43 | 3.88 | 3.43 | 3.53 | 0.16 | 4.75% | 122,500 |
| Feb 25, 2025 | 3.57 | 3.68 | 3.22 | 3.37 | -0.21 | -5.87% | 246,051 |
| Feb 24, 2025 | 3.89 | 3.89 | 3.51 | 3.58 | -0.31 | -7.97% | 233,113 |
| Feb 21, 2025 | 4.27 | 4.49 | 3.79 | 3.89 | -0.36 | -8.47% | 299,500 |
| Feb 20, 2025 | 4.69 | 4.93 | 4.20 | 4.25 | -0.47 | -9.96% | 421,210 |
| Feb 19, 2025 | 5.13 | 5.14 | 4.72 | 4.72 | -0.52 | -9.92% | 289,501 |
| Feb 18, 2025 | 4.96 | 5.30 | 4.66 | 5.24 | 0.70 | 15.42% | 600,339 |
| Feb 14, 2025 | 4.93 | 4.97 | 4.35 | 4.54 | -0.39 | -7.91% | 329,510 |
| Feb 13, 2025 | 5.11 | 5.25 | 4.64 | 4.93 | -0.12 | -2.38% | 301,145 |
| Feb 12, 2025 | 4.75 | 5.20 | 4.55 | 5.05 | 0.17 | 3.48% | 291,000 |
| Feb 11, 2025 | 5.20 | 5.20 | 4.60 | 4.88 | -0.23 | -4.50% | 311,003 |
| Feb 10, 2025 | 4.76 | 5.45 | 4.66 | 5.11 | 0.64 | 14.32% | 774,800 |
| Feb 7, 2025 | 4.21 | 4.59 | 4.14 | 4.47 | 0.26 | 6.18% | 352,794 |
| Feb 6, 2025 | 4.27 | 4.29 | 4.02 | 4.21 | 0.07 | 1.69% | 163,300 |
| Feb 5, 2025 | 4.16 | 4.46 | 4.00 | 4.14 | -0.05 | -1.19% | 320,939 |
| Feb 4, 2025 | 4.16 | 4.48 | 4.10 | 4.19 | 0.14 | 3.46% | 231,611 |
| Feb 3, 2025 | 3.99 | 4.22 | 3.80 | 4.05 | -0.19 | -4.48% | 213,306 |
| Jan 31, 2025 | 4.25 | 4.54 | 4.10 | 4.24 | 0.09 | 2.17% | 224,637 |
| Jan 30, 2025 | 4.30 | 4.36 | 3.59 | 4.15 | -0.13 | -3.04% | 369,684 |
| Jan 29, 2025 | 5.17 | 5.17 | 4.20 | 4.28 | -0.64 | -13.01% | 383,600 |
| Jan 28, 2025 | 4.42 | 5.18 | 4.23 | 4.92 | 0.74 | 17.70% | 502,028 |
| Jan 27, 2025 | 4.38 | 4.48 | 4.05 | 4.18 | -0.41 | -8.93% | 300,924 |
| Jan 24, 2025 | 3.90 | 4.79 | 3.80 | 4.59 | 0.85 | 22.73% | 699,839 |
| Jan 23, 2025 | 3.76 | 3.83 | 3.45 | 3.74 | -0.09 | -2.35% | 359,700 |
| Jan 22, 2025 | 4.05 | 4.05 | 3.74 | 3.83 | -0.08 | -2.05% | 182,725 |
| Jan 21, 2025 | 3.89 | 4.00 | 3.71 | 3.91 | 0.09 | 2.36% | 185,508 |
| Jan 17, 2025 | 4.05 | 4.20 | 3.70 | 3.82 | -0.15 | -3.78% | 318,600 |
| Jan 16, 2025 | 4.00 | 4.01 | 3.65 | 3.97 | 0.20 | 5.31% | 239,500 |