SurgePays Inc. (SURG)
2.34
-0.13 (-5.26%)
At close: Apr 15, 2025, 3:59 PM
2.43
3.79%
After-hours: Apr 15, 2025, 07:56 PM EDT
SurgePays Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 2.25 | 2.25 | 2.52 | 2.52 | 2.20 | 2.20 | 2.47 | 2.47 | 9.78% | 323,137 |
| Apr 11, 2025 | 2.33 | 2.33 | 2.38 | 2.38 | 2.18 | 2.18 | 2.25 | 2.25 | -3.43% | 250,054 |
| Apr 10, 2025 | 2.29 | 2.29 | 2.47 | 2.47 | 2.27 | 2.27 | 2.33 | 2.33 | -0.85% | 211,600 |
| Apr 9, 2025 | 2.28 | 2.28 | 2.41 | 2.41 | 2.14 | 2.14 | 2.35 | 2.35 | 0.00% | 393,300 |
| Apr 8, 2025 | 2.37 | 2.37 | 2.61 | 2.61 | 2.20 | 2.20 | 2.35 | 2.35 | 0.43% | 804,302 |
| Apr 7, 2025 | 2.07 | 2.07 | 2.42 | 2.42 | 2.07 | 2.07 | 2.34 | 2.34 | 0.43% | 474,533 |
| Apr 4, 2025 | 2.30 | 2.30 | 2.35 | 2.35 | 2.11 | 2.11 | 2.33 | 2.33 | -0.85% | 499,829 |
| Apr 3, 2025 | 2.19 | 2.19 | 2.50 | 2.50 | 2.19 | 2.19 | 2.35 | 2.35 | -1.26% | 720,000 |
| Apr 2, 2025 | 2.17 | 2.17 | 2.50 | 2.50 | 2.17 | 2.17 | 2.38 | 2.38 | 6.73% | 810,612 |
| Apr 1, 2025 | 2.04 | 2.04 | 2.41 | 2.41 | 1.82 | 1.82 | 2.23 | 2.23 | 7.73% | 974,422 |
| Mar 31, 2025 | 1.79 | 1.79 | 2.15 | 2.15 | 1.70 | 1.70 | 2.07 | 2.07 | 15.64% | 1,156,300 |
| Mar 28, 2025 | 2.20 | 2.20 | 2.50 | 2.50 | 1.76 | 1.76 | 1.79 | 1.79 | -17.89% | 2,563,100 |
| Mar 27, 2025 | 2.25 | 2.25 | 2.37 | 2.37 | 2.10 | 2.10 | 2.18 | 2.18 | -7.23% | 2,377,600 |
| Mar 26, 2025 | 2.40 | 2.40 | 2.95 | 2.95 | 1.95 | 1.95 | 2.35 | 2.35 | 70.29% | 69,737,200 |
| Mar 25, 2025 | 1.31 | 1.31 | 1.47 | 1.47 | 1.29 | 1.29 | 1.38 | 1.38 | 5.34% | 13,988,449 |
| Mar 24, 2025 | 1.33 | 1.33 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | 52,233 |
| Mar 21, 2025 | 1.35 | 1.35 | 1.36 | 1.36 | 1.31 | 1.31 | 1.34 | 1.34 | -0.74% | 27,105 |
| Mar 20, 2025 | 1.25 | 1.25 | 1.37 | 1.37 | 1.25 | 1.25 | 1.35 | 1.35 | 8.00% | 34,500 |
| Mar 19, 2025 | 1.23 | 1.23 | 1.28 | 1.28 | 1.23 | 1.23 | 1.25 | 1.25 | 0.00% | 23,900 |
| Mar 18, 2025 | 1.21 | 1.21 | 1.28 | 1.28 | 1.18 | 1.18 | 1.25 | 1.25 | 3.31% | 52,900 |
| Mar 17, 2025 | 1.15 | 1.15 | 1.23 | 1.23 | 1.15 | 1.15 | 1.21 | 1.21 | 2.54% | 36,975 |
| Mar 14, 2025 | 1.15 | 1.15 | 1.18 | 1.18 | 1.10 | 1.10 | 1.18 | 1.18 | 3.51% | 72,217 |
| Mar 13, 2025 | 1.27 | 1.27 | 1.30 | 1.30 | 1.13 | 1.13 | 1.14 | 1.14 | -11.63% | 123,100 |
| Mar 12, 2025 | 1.29 | 1.29 | 1.31 | 1.31 | 1.25 | 1.25 | 1.29 | 1.29 | 0.78% | 28,600 |
| Mar 11, 2025 | 1.23 | 1.23 | 1.28 | 1.28 | 1.22 | 1.22 | 1.28 | 1.28 | 5.79% | 51,853 |
| Mar 10, 2025 | 1.33 | 1.33 | 1.45 | 1.45 | 1.20 | 1.20 | 1.21 | 1.21 | -11.68% | 183,200 |
| Mar 7, 2025 | 1.27 | 1.27 | 1.37 | 1.37 | 1.25 | 1.25 | 1.37 | 1.37 | 7.03% | 53,100 |
| Mar 6, 2025 | 1.20 | 1.20 | 1.34 | 1.34 | 1.20 | 1.20 | 1.28 | 1.28 | 4.07% | 87,842 |
| Mar 5, 2025 | 1.13 | 1.13 | 1.28 | 1.28 | 1.10 | 1.10 | 1.23 | 1.23 | 8.85% | 86,000 |
| Mar 4, 2025 | 1.11 | 1.11 | 1.18 | 1.18 | 1.05 | 1.05 | 1.13 | 1.13 | -1.74% | 122,336 |
| Mar 3, 2025 | 1.26 | 1.26 | 1.32 | 1.32 | 1.15 | 1.15 | 1.15 | 1.15 | -10.16% | 81,225 |
| Feb 28, 2025 | 1.25 | 1.25 | 1.34 | 1.34 | 1.24 | 1.24 | 1.28 | 1.28 | 2.40% | 78,811 |
| Feb 27, 2025 | 1.28 | 1.28 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 85,482 |
| Feb 26, 2025 | 1.27 | 1.27 | 1.33 | 1.33 | 1.26 | 1.26 | 1.29 | 1.29 | 2.38% | 54,531 |
| Feb 25, 2025 | 1.33 | 1.33 | 1.37 | 1.37 | 1.25 | 1.25 | 1.26 | 1.26 | -5.97% | 101,191 |
| Feb 24, 2025 | 1.36 | 1.36 | 1.40 | 1.40 | 1.33 | 1.33 | 1.34 | 1.34 | -2.19% | 111,953 |
| Feb 21, 2025 | 1.41 | 1.41 | 1.42 | 1.42 | 1.36 | 1.36 | 1.37 | 1.37 | -2.14% | 89,600 |
| Feb 20, 2025 | 1.43 | 1.43 | 1.44 | 1.44 | 1.36 | 1.36 | 1.40 | 1.40 | -2.10% | 58,800 |
| Feb 19, 2025 | 1.44 | 1.44 | 1.47 | 1.47 | 1.40 | 1.40 | 1.43 | 1.43 | -1.38% | 43,218 |
| Feb 18, 2025 | 1.45 | 1.45 | 1.49 | 1.49 | 1.44 | 1.44 | 1.45 | 1.45 | -0.68% | 53,543 |
| Feb 14, 2025 | 1.49 | 1.49 | 1.52 | 1.52 | 1.44 | 1.44 | 1.46 | 1.46 | -2.01% | 72,200 |
| Feb 13, 2025 | 1.40 | 1.40 | 1.55 | 1.55 | 1.39 | 1.39 | 1.49 | 1.49 | 5.67% | 149,102 |
| Feb 12, 2025 | 1.43 | 1.43 | 1.45 | 1.45 | 1.38 | 1.38 | 1.41 | 1.41 | 0.00% | 84,500 |
| Feb 11, 2025 | 1.43 | 1.43 | 1.46 | 1.46 | 1.39 | 1.39 | 1.41 | 1.41 | -3.42% | 50,247 |
| Feb 10, 2025 | 1.41 | 1.41 | 1.53 | 1.53 | 1.38 | 1.38 | 1.46 | 1.46 | 2.82% | 470,179 |
| Feb 7, 2025 | 1.38 | 1.38 | 1.47 | 1.47 | 1.38 | 1.38 | 1.42 | 1.42 | 2.16% | 111,020 |
| Feb 6, 2025 | 1.40 | 1.40 | 1.41 | 1.41 | 1.37 | 1.37 | 1.39 | 1.39 | -1.42% | 113,055 |
| Feb 5, 2025 | 1.40 | 1.40 | 1.45 | 1.45 | 1.39 | 1.39 | 1.41 | 1.41 | 0.00% | 53,723 |
| Feb 4, 2025 | 1.39 | 1.39 | 1.43 | 1.43 | 1.33 | 1.33 | 1.41 | 1.41 | 1.44% | 163,900 |
| Feb 3, 2025 | 1.46 | 1.46 | 1.48 | 1.48 | 1.39 | 1.39 | 1.39 | 1.39 | -5.44% | 137,400 |