SurgePays, Inc. - SURG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2	1.93	1.93	2.07	1.89	113,151
January 12, 2026	1.94	2.04	2.04	2.08	1.84	203,300
January 09, 2026	1.66	1.94	1.94	1.96	1.65	249,919
January 08, 2026	1.7	1.67	1.67	1.7	1.64	78,927
January 07, 2026	1.7	1.7	1.7	1.72	1.66	60,109
January 06, 2026	1.7	1.71	1.71	1.72	1.65	74,121
January 05, 2026	1.7	1.7	1.7	1.73	1.67	79,642
January 02, 2026	1.7	1.71	1.71	1.72	1.65	41,214
December 31, 2025	1.69	1.67	1.67	1.69	1.63	125,623
December 30, 2025	1.73	1.69	1.69	1.75	1.65	121,023
December 29, 2025	1.71	1.75	1.75	1.79	1.7	141,900
December 26, 2025	1.79	1.68	1.68	1.81	1.64	152,972
December 24, 2025	1.94	1.8	1.8	1.95	1.73	180,800
December 23, 2025	1.71	1.85	1.85	1.92	1.65	386,500
December 22, 2025	1.63	1.63	1.63	1.74	1.61	86,024
December 19, 2025	1.69	1.61	1.61	1.7	1.58	112,200
December 18, 2025	1.66	1.66	1.66	1.75	1.63	58,103
December 17, 2025	1.77	1.62	1.62	1.86	1.61	153,496
December 16, 2025	1.83	1.72	1.72	1.9	1.69	343,032
December 15, 2025	1.48	1.65	1.65	1.71	1.48	264,900
December 12, 2025	1.62	1.48	1.48	1.74	1.47	241,242
December 11, 2025	1.55	1.47	1.47	1.59	1.4	142,306
December 10, 2025	1.7	1.49	1.49	1.7	1.49	380,840
December 09, 2025	1.76	1.7	1.7	1.79	1.63	108,000
December 08, 2025	1.79	1.72	1.72	1.88	1.7	66,019
December 05, 2025	1.73	1.76	1.76	1.85	1.71	62,700
December 04, 2025	1.75	1.73	1.73	1.75	1.66	52,415
December 03, 2025	1.83	1.75	1.75	1.89	1.75	53,956
December 02, 2025	1.92	1.83	1.83	1.92	1.8	23,838
December 01, 2025	1.91	1.9	1.9	1.94	1.89	34,700
November 28, 2025	2	1.98	1.98	2.03	1.95	29,105
November 26, 2025	1.95	1.99	1.99	2	1.93	88,200
November 25, 2025	1.9	1.96	1.96	1.99	1.89	23,400
November 24, 2025	1.9	1.92	1.92	1.93	1.87	37,110
November 21, 2025	1.89	1.88	1.88	1.93	1.85	46,933
November 20, 2025	1.93	1.89	1.89	2.01	1.89	69,000
November 19, 2025	1.92	1.94	1.94	1.99	1.82	58,126
November 18, 2025	1.9	1.93	1.93	2.01	1.83	70,600
November 17, 2025	2	1.9	1.9	2.06	1.89	98,300
November 14, 2025	2	2.01	2.01	2.13	1.97	150,341
November 13, 2025	2.4	2.01	2.01	2.54	1.89	606,926
November 12, 2025	2.8	2.43	2.43	2.9	2.42	482,000
November 11, 2025	2.63	2.85	2.85	2.92	2.61	218,161
November 10, 2025	2.42	2.7	2.7	2.71	2.42	85,613
November 07, 2025	2.49	2.41	2.41	2.49	2.36	260,015
November 06, 2025	2.6	2.48	2.48	2.61	2.42	69,438
November 05, 2025	2.51	2.6	2.6	2.63	2.49	76,200
November 04, 2025	2.57	2.49	2.49	2.6	2.44	27,100
November 03, 2025	2.64	2.58	2.58	2.64	2.45	89,923
October 31, 2025	2.7	2.64	2.64	2.7	2.57	95,656
October 30, 2025	2.77	2.72	2.72	2.81	2.66	50,424
October 29, 2025	2.91	2.78	2.78	2.91	2.78	60,021
October 28, 2025	2.92	2.91	2.91	2.95	2.88	38,000
October 27, 2025	2.77	2.9	2.9	2.91	2.75	116,528
October 24, 2025	2.73	2.75	2.75	2.75	2.67	53,700
October 23, 2025	2.75	2.73	2.73	2.75	2.65	31,600
October 22, 2025	2.82	2.76	2.76	2.84	2.57	158,300
October 21, 2025	2.89	2.88	2.88	2.95	2.75	62,909
October 20, 2025	2.73	2.89	2.89	2.91	2.73	82,130
October 17, 2025	2.71	2.73	2.73	2.79	2.66	86,900

SurgePays, Inc. (SURG) NASDAQ