SurgePays Inc. (SURG)
1.28
0.00 (0.00%)
At close: Mar 12, 2025, 3:59 PM
1.29
0.37%
After-hours: Mar 12, 2025, 04:25 PM EDT
SURG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 0.07 | 5.79% | 51,621 |
| Mar 10, 2025 | 1.33 | 1.45 | 1.20 | 1.21 | -0.16 | -11.68% | 183,200 |
| Mar 7, 2025 | 1.27 | 1.37 | 1.25 | 1.37 | 0.09 | 7.03% | 53,100 |
| Mar 6, 2025 | 1.20 | 1.34 | 1.20 | 1.28 | 0.05 | 4.07% | 87,842 |
| Mar 5, 2025 | 1.13 | 1.28 | 1.10 | 1.23 | 0.10 | 8.85% | 86,000 |
| Mar 4, 2025 | 1.11 | 1.18 | 1.05 | 1.13 | -0.02 | -1.74% | 122,336 |
| Mar 3, 2025 | 1.26 | 1.32 | 1.15 | 1.15 | -0.13 | -10.16% | 81,225 |
| Feb 28, 2025 | 1.25 | 1.34 | 1.24 | 1.28 | 0.03 | 2.40% | 78,811 |
| Feb 27, 2025 | 1.28 | 1.32 | 1.25 | 1.25 | -0.04 | -3.10% | 85,482 |
| Feb 26, 2025 | 1.27 | 1.33 | 1.26 | 1.29 | 0.03 | 2.38% | 54,531 |
| Feb 25, 2025 | 1.33 | 1.37 | 1.25 | 1.26 | -0.08 | -5.97% | 101,191 |
| Feb 24, 2025 | 1.36 | 1.40 | 1.33 | 1.34 | -0.03 | -2.19% | 111,953 |
| Feb 21, 2025 | 1.41 | 1.42 | 1.36 | 1.37 | -0.03 | -2.14% | 89,600 |
| Feb 20, 2025 | 1.43 | 1.44 | 1.36 | 1.40 | -0.03 | -2.10% | 58,800 |
| Feb 19, 2025 | 1.44 | 1.47 | 1.40 | 1.43 | -0.02 | -1.38% | 43,218 |
| Feb 18, 2025 | 1.45 | 1.49 | 1.44 | 1.45 | -0.01 | -0.68% | 53,543 |
| Feb 14, 2025 | 1.49 | 1.52 | 1.44 | 1.46 | -0.03 | -2.01% | 72,200 |
| Feb 13, 2025 | 1.40 | 1.55 | 1.39 | 1.49 | 0.08 | 5.67% | 149,102 |
| Feb 12, 2025 | 1.43 | 1.45 | 1.38 | 1.41 | 0.00 | 0.00% | 84,500 |
| Feb 11, 2025 | 1.43 | 1.46 | 1.39 | 1.41 | -0.05 | -3.42% | 50,247 |
| Feb 10, 2025 | 1.41 | 1.53 | 1.38 | 1.46 | 0.04 | 2.82% | 470,179 |
| Feb 7, 2025 | 1.38 | 1.47 | 1.38 | 1.42 | 0.03 | 2.16% | 111,020 |
| Feb 6, 2025 | 1.40 | 1.41 | 1.37 | 1.39 | -0.02 | -1.42% | 113,055 |
| Feb 5, 2025 | 1.40 | 1.45 | 1.39 | 1.41 | 0.00 | 0.00% | 53,723 |
| Feb 4, 2025 | 1.39 | 1.43 | 1.33 | 1.41 | 0.02 | 1.44% | 163,900 |
| Feb 3, 2025 | 1.46 | 1.48 | 1.39 | 1.39 | -0.08 | -5.44% | 137,400 |
| Jan 31, 2025 | 1.52 | 1.52 | 1.46 | 1.47 | -0.05 | -3.29% | 132,880 |
| Jan 30, 2025 | 1.54 | 1.55 | 1.47 | 1.52 | -0.01 | -0.65% | 99,300 |
| Jan 29, 2025 | 1.56 | 1.61 | 1.50 | 1.53 | -0.01 | -0.65% | 123,200 |
| Jan 28, 2025 | 1.61 | 1.63 | 1.53 | 1.54 | -0.07 | -4.35% | 169,000 |
| Jan 27, 2025 | 1.58 | 1.69 | 1.58 | 1.61 | 0.03 | 1.90% | 145,065 |
| Jan 24, 2025 | 1.54 | 1.62 | 1.54 | 1.58 | 0.01 | 0.64% | 52,500 |
| Jan 23, 2025 | 1.59 | 1.60 | 1.52 | 1.57 | -0.01 | -0.63% | 73,600 |
| Jan 22, 2025 | 1.52 | 1.59 | 1.51 | 1.58 | 0.06 | 3.95% | 109,623 |
| Jan 21, 2025 | 1.58 | 1.58 | 1.50 | 1.52 | -0.03 | -1.94% | 170,906 |
| Jan 17, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | -0.03 | -1.90% | 69,614 |
| Jan 16, 2025 | 1.66 | 1.68 | 1.57 | 1.58 | -0.10 | -5.95% | 170,848 |
| Jan 15, 2025 | 1.61 | 1.75 | 1.59 | 1.68 | 0.07 | 4.35% | 102,919 |
| Jan 14, 2025 | 1.59 | 1.65 | 1.58 | 1.61 | 0.03 | 1.90% | 45,973 |
| Jan 13, 2025 | 1.66 | 1.68 | 1.58 | 1.58 | -0.10 | -5.95% | 154,196 |
| Jan 10, 2025 | 1.73 | 1.76 | 1.67 | 1.68 | -0.07 | -4.00% | 230,100 |
| Jan 8, 2025 | 1.78 | 1.80 | 1.73 | 1.75 | -0.03 | -1.69% | 179,442 |
| Jan 7, 2025 | 1.85 | 1.85 | 1.76 | 1.78 | -0.02 | -1.11% | 139,200 |
| Jan 6, 2025 | 1.80 | 1.87 | 1.79 | 1.80 | 0.00 | 0.00% | 90,474 |
| Jan 3, 2025 | 1.77 | 1.85 | 1.74 | 1.80 | 0.02 | 1.12% | 149,599 |
| Jan 2, 2025 | 1.80 | 1.87 | 1.76 | 1.78 | 0.00 | 0.00% | 124,961 |
| Dec 31, 2024 | 1.76 | 1.81 | 1.72 | 1.78 | 0.01 | 0.56% | 153,500 |
| Dec 30, 2024 | 1.78 | 1.84 | 1.70 | 1.77 | -0.06 | -3.28% | 357,600 |
| Dec 27, 2024 | 1.79 | 1.88 | 1.76 | 1.83 | 0.01 | 0.55% | 191,703 |
| Dec 26, 2024 | 1.82 | 1.92 | 1.80 | 1.82 | -0.01 | -0.55% | 316,119 |