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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SurgePays, Inc. (SURG) NASDAQ