SurgePays, Inc. (SURG)
NASDAQ: SURG · Real-Time Price · USD
2.070
-0.120 (-5.48%)
At close: Aug 15, 2025, 4:00 PM
2.060
-0.010 (-0.48%)
After-hours: Aug 15, 2025, 7:55 PM EDT
SurgePays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.24 | 2.25 | 2.03 | 2.07 | 2.07 | -5.48% | 442,452 |
| Aug 14, 2025 | 2.71 | 2.71 | 2.07 | 2.19 | 2.19 | -23.96% | 961,978 |
| Aug 13, 2025 | 2.91 | 3.05 | 2.83 | 2.88 | 2.88 | -1.03% | 259,925 |
| Aug 12, 2025 | 2.89 | 3.00 | 2.81 | 2.91 | 2.91 | - | 85,862 |
| Aug 11, 2025 | 2.93 | 2.98 | 2.88 | 2.91 | 2.91 | -0.34% | 47,202 |
| Aug 8, 2025 | 2.95 | 3.22 | 2.80 | 2.92 | 2.92 | 0.69% | 187,537 |
| Aug 7, 2025 | 3.00 | 3.08 | 2.79 | 2.90 | 2.90 | -3.01% | 47,476 |
| Aug 6, 2025 | 2.95 | 3.06 | 2.95 | 2.99 | 2.99 | 2.05% | 85,603 |
| Aug 5, 2025 | 2.70 | 2.97 | 2.62 | 2.93 | 2.93 | 8.52% | 123,417 |
| Aug 4, 2025 | 2.73 | 2.73 | 2.57 | 2.70 | 2.70 | - | 138,798 |
| Aug 1, 2025 | 2.75 | 2.77 | 2.64 | 2.70 | 2.70 | -1.82% | 125,594 |
| Jul 31, 2025 | 2.75 | 2.78 | 2.72 | 2.75 | 2.75 | 1.10% | 45,154 |
| Jul 30, 2025 | 2.76 | 2.78 | 2.63 | 2.72 | 2.72 | 0.37% | 81,286 |
| Jul 29, 2025 | 2.79 | 2.79 | 2.70 | 2.71 | 2.71 | -4.07% | 57,664 |
| Jul 28, 2025 | 2.97 | 3.01 | 2.71 | 2.83 | 2.83 | -3.91% | 155,502 |
| Jul 25, 2025 | 3.00 | 3.05 | 2.90 | 2.94 | 2.94 | -2.65% | 22,933 |
| Jul 24, 2025 | 3.13 | 3.13 | 2.98 | 3.02 | 3.02 | -0.66% | 86,906 |
| Jul 23, 2025 | 2.94 | 3.08 | 2.94 | 3.04 | 3.04 | 2.36% | 59,196 |
| Jul 22, 2025 | 2.96 | 3.03 | 2.89 | 2.97 | 2.97 | 0.34% | 65,963 |
| Jul 21, 2025 | 2.91 | 2.97 | 2.89 | 2.96 | 2.96 | 1.72% | 38,751 |
| Jul 18, 2025 | 2.95 | 3.01 | 2.90 | 2.91 | 2.91 | -1.02% | 52,689 |
| Jul 17, 2025 | 2.93 | 2.99 | 2.86 | 2.94 | 2.94 | -0.34% | 69,010 |
| Jul 16, 2025 | 3.00 | 3.01 | 2.90 | 2.95 | 2.95 | - | 86,258 |
| Jul 15, 2025 | 3.00 | 3.06 | 2.88 | 2.95 | 2.95 | -1.34% | 41,957 |
| Jul 14, 2025 | 3.09 | 3.21 | 2.91 | 2.99 | 2.99 | -4.78% | 191,212 |
| Jul 11, 2025 | 3.24 | 3.29 | 3.08 | 3.14 | 3.14 | -2.79% | 40,526 |
| Jul 10, 2025 | 3.30 | 3.38 | 3.21 | 3.23 | 3.23 | -1.52% | 41,679 |
| Jul 9, 2025 | 3.43 | 3.45 | 3.28 | 3.28 | 3.28 | -4.37% | 47,674 |
| Jul 8, 2025 | 3.33 | 3.45 | 3.31 | 3.43 | 3.43 | 3.94% | 111,396 |
| Jul 7, 2025 | 3.24 | 3.32 | 3.15 | 3.30 | 3.30 | 1.85% | 65,293 |
| Jul 3, 2025 | 3.19 | 3.34 | 3.15 | 3.24 | 3.24 | 2.53% | 55,332 |
| Jul 2, 2025 | 3.06 | 3.20 | 2.97 | 3.16 | 3.16 | 3.27% | 43,551 |
| Jul 1, 2025 | 3.11 | 3.15 | 2.94 | 3.06 | 3.06 | -1.61% | 33,561 |
| Jun 30, 2025 | 3.25 | 3.31 | 2.86 | 3.11 | 3.11 | -2.20% | 165,417 |
| Jun 27, 2025 | 3.10 | 3.19 | 2.96 | 3.18 | 3.18 | 3.25% | 56,227 |
| Jun 26, 2025 | 3.20 | 3.40 | 3.06 | 3.08 | 3.08 | -2.53% | 271,198 |
| Jun 25, 2025 | 3.10 | 3.22 | 2.92 | 3.16 | 3.16 | 7.48% | 256,909 |
| Jun 24, 2025 | 2.74 | 3.08 | 2.70 | 2.94 | 2.94 | 7.69% | 194,235 |
| Jun 23, 2025 | 2.70 | 2.83 | 2.64 | 2.73 | 2.73 | 1.11% | 46,353 |
| Jun 20, 2025 | 2.81 | 2.91 | 2.66 | 2.70 | 2.70 | -3.91% | 60,202 |
| Jun 18, 2025 | 2.72 | 2.95 | 2.70 | 2.81 | 2.81 | 4.46% | 96,457 |
| Jun 17, 2025 | 2.69 | 2.74 | 2.63 | 2.69 | 2.69 | 0.37% | 50,917 |
| Jun 16, 2025 | 2.60 | 2.72 | 2.58 | 2.68 | 2.68 | 3.88% | 62,415 |
| Jun 13, 2025 | 2.65 | 2.69 | 2.58 | 2.58 | 2.58 | -4.44% | 46,139 |
| Jun 12, 2025 | 2.66 | 2.78 | 2.65 | 2.70 | 2.70 | 1.50% | 63,100 |
| Jun 11, 2025 | 2.89 | 2.89 | 2.66 | 2.66 | 2.66 | -4.32% | 145,414 |
| Jun 10, 2025 | 2.81 | 2.95 | 2.76 | 2.78 | 2.78 | 0.36% | 98,696 |
| Jun 9, 2025 | 2.80 | 2.87 | 2.70 | 2.77 | 2.77 | -1.42% | 109,697 |
| Jun 6, 2025 | 2.81 | 2.86 | 2.72 | 2.81 | 2.81 | - | 203,169 |
| Jun 5, 2025 | 2.92 | 2.94 | 2.81 | 2.81 | 2.81 | -4.75% | 106,383 |