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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	2.87	2.73	2.73	3.14	2.66	604,800
October 15, 2025	2.81	2.77	2.77	2.83	2.72	51,121
October 14, 2025	2.67	2.79	2.79	2.85	2.64	86,437
October 13, 2025	2.65	2.7	2.7	2.72	2.55	66,722
October 10, 2025	2.68	2.65	2.65	2.7	2.61	55,233
October 09, 2025	2.84	2.68	2.68	2.85	2.63	177,347
October 08, 2025	2.82	2.83	2.83	2.9	2.69	97,817
October 07, 2025	2.87	2.82	2.82	2.87	2.76	38,831
October 06, 2025	2.72	2.87	2.87	2.9	2.69	72,516
October 03, 2025	2.68	2.71	2.71	2.79	2.64	152,630
October 02, 2025	2.62	2.62	2.62	2.72	2.51	116,313
October 01, 2025	2.82	2.6	2.6	2.85	2.55	157,700
September 30, 2025	2.87	2.81	2.81	2.89	2.75	21,800
September 29, 2025	2.86	2.86	2.86	2.9	2.81	35,873
September 26, 2025	2.85	2.85	2.85	2.85	2.77	60,242
September 25, 2025	2.91	2.86	2.86	2.91	2.82	64,334
September 24, 2025	2.99	2.93	2.93	2.99	2.85	54,928
September 23, 2025	2.99	2.96	2.96	3.01	2.94	27,100
September 22, 2025	2.93	2.97	2.97	3	2.86	65,100
September 19, 2025	2.88	2.94	2.94	2.94	2.77	136,800
September 18, 2025	2.98	2.88	2.88	3	2.85	85,100
September 17, 2025	3.03	2.95	2.95	3.04	2.93	110,600
September 16, 2025	3.03	2.99	2.99	3.1	2.89	284,126
September 15, 2025	2.92	3.05	3.05	3.05	2.92	49,969
September 12, 2025	2.87	2.97	2.97	2.98	2.81	77,904
September 11, 2025	2.8	2.87	2.87	2.95	2.77	86,000
September 10, 2025	2.8	2.83	2.83	2.85	2.78	118,603
September 09, 2025	2.79	2.79	2.79	2.79	2.7	56,566
September 08, 2025	2.7	2.76	2.76	2.83	2.67	37,400
September 05, 2025	2.74	2.74	2.74	2.74	2.67	26,072
September 04, 2025	2.82	2.71	2.71	2.89	2.64	46,218
September 03, 2025	2.72	2.8	2.8	2.84	2.67	50,800
September 02, 2025	2.69	2.71	2.71	2.79	2.66	72,935
August 29, 2025	2.64	2.7	2.7	2.79	2.6	106,100
August 28, 2025	2.58	2.64	2.64	2.69	2.58	29,700
August 27, 2025	2.5	2.57	2.57	2.6	2.46	80,400
August 26, 2025	2.45	2.49	2.49	2.5	2.42	81,300
August 25, 2025	2.41	2.49	2.49	2.5	2.41	72,072
August 22, 2025	2.38	2.46	2.48	2.49	2.35	113,204
August 21, 2025	2.31	2.35	2.35	2.37	2.26	128,420
August 20, 2025	2.23	2.33	2.33	2.34	2.23	88,770
August 19, 2025	2.28	2.27	2.27	2.31	2.21	163,300
August 18, 2025	2.08	2.27	2.27	2.34	2	248,389
August 15, 2025	2.24	2.07	2.07	2.25	2.03	444,538

SurgePays, Inc. (SURG) NASDAQ