Advertisement
U.S. markets closed

Surf Air Mobility Inc. (SRFM)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
2.6800+0.1700 (+6.77%)
At close: 04:00PM EST
2.8800 +0.20 (+7.46%)
After hours: 07:49PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20242.70003.00002.50002.68002.6800698,800
Nov 21, 20242.05002.75002.02502.51002.5100826,600
Nov 20, 20242.15002.25002.01002.05002.0500206,300
Nov 19, 20241.80002.25001.79002.19002.1900568,100
Nov 18, 20241.65001.82001.63001.79001.7900202,200
Nov 15, 20241.72001.74001.50001.64001.6400265,400
Nov 14, 20242.00002.01001.70001.72001.7200604,000
Nov 13, 20242.06002.08601.82001.83001.8300183,700
Nov 12, 20242.05002.05501.86001.94001.9400200,200
Nov 11, 20242.22002.44002.04002.08002.0800533,500
Nov 08, 20241.99002.18001.94002.15002.1500291,500
Nov 07, 20241.80001.97901.77501.94001.9400164,000
Nov 06, 20241.80001.86001.70001.80001.8000137,100
Nov 05, 20241.62001.75001.62001.75001.7500151,900
Nov 04, 20241.76001.78001.60001.64001.6400164,600
Nov 01, 20241.75001.84401.73001.78001.7800121,700
Oct 31, 20241.95001.98001.73001.77001.7700147,200
Oct 30, 20241.82001.97001.82001.91001.9100200,700
Oct 29, 20241.78001.87001.71001.83001.8300103,800
Oct 28, 20241.65001.79901.65001.74001.7400133,100
Oct 25, 20241.85001.90701.70001.77001.7700334,800
Oct 24, 20241.93001.98501.87001.92001.920092,000
Oct 23, 20242.15002.16501.90001.99001.9900240,000
Oct 22, 20241.97002.19001.87002.12002.1200485,400
Oct 21, 20241.94001.99001.77001.93001.9300317,700
Oct 18, 20241.88002.00001.88001.97001.9700360,300
Oct 17, 20241.79002.00001.75001.88001.8800501,400
Oct 16, 20241.80001.86001.68001.83001.8300513,700
Oct 15, 20241.99002.00001.80001.84001.8400518,100
Oct 14, 20242.05002.05001.83001.99001.9900886,900
Oct 11, 20242.75002.85002.00002.05002.05002,667,700
Oct 10, 20242.49003.59002.48003.27003.270030,266,500
Oct 09, 20241.79002.40601.79002.33002.33001,380,500
Oct 08, 20242.37002.40001.68001.78001.7800917,600
Oct 07, 20242.35002.76802.15002.18002.18002,471,300
Oct 04, 20241.69001.98901.63001.94001.9400247,300
Oct 03, 20241.51001.69001.46001.65001.6500151,600
Oct 02, 20241.28001.76001.28001.68001.6800353,500
Oct 01, 20241.40001.40001.19001.25001.250058,600
Sep 30, 20241.33001.46001.30001.34001.340062,200
Sep 27, 20241.25001.33001.25001.33001.330076,800
Sep 26, 20241.18001.24001.12001.24001.240074,200
Sep 25, 20241.17001.23001.12201.17001.170091,200
Sep 24, 20241.24001.28001.18001.18001.180070,200
Sep 23, 20241.24001.28001.22001.24001.240044,200
Sep 20, 20241.25001.25001.17001.22001.220094,000
Sep 19, 20241.23001.25001.10001.13001.1300145,800
Sep 18, 20241.22001.31001.22001.25001.250054,400
Sep 17, 20241.35001.39001.18001.23001.2300145,700
Sep 16, 20241.48001.49001.26001.35001.3500118,200
Sep 13, 20241.50001.55001.43001.48001.4800100,000
Sep 12, 20241.68001.69801.41001.55001.5500218,500
Sep 11, 20241.45001.64801.32001.63001.6300367,100
Sep 10, 20241.20001.51001.16001.38001.3800513,400
Sep 09, 20241.08001.20001.02001.16001.1600578,700
Sep 06, 20240.98001.07000.95001.03001.0300133,100
Sep 05, 20240.99901.01000.95000.95000.950038,500
Sep 04, 20240.92501.07000.92500.98000.9800157,200
Sep 03, 20241.27001.27500.90000.95400.9540207,300
Aug 30, 20241.35001.37001.21001.24001.240087,500
Aug 29, 20241.33001.40001.30001.35001.3500117,800
Aug 28, 20241.32001.37001.24101.37001.370094,500
Aug 27, 20241.46001.48001.28601.29001.2900158,400
Aug 26, 20241.50001.53001.41001.43001.4300131,700
Aug 23, 20241.50001.53001.43001.51001.5100223,700
Aug 22, 20241.50001.70001.43001.51001.5100275,400
Aug 21, 20241.71001.72001.37001.45001.4500410,000
Aug 20, 20241.90001.94401.70901.74001.7400175,200
Aug 19, 20242.02502.02501.80001.93001.9300179,900
Aug 19, 20241:7 Stock Split
Aug 16, 20242.24002.24001.96002.03002.0300177,571
Aug 15, 20242.72302.72301.96002.11402.1140306,229
Aug 14, 20242.56902.72302.33102.53402.5340431,857
Aug 13, 20242.03002.94001.91802.44302.44301,271,157
Aug 12, 20241.96702.10001.91801.97401.974049,929
Aug 09, 20242.12802.24702.04402.17702.177061,886
Aug 08, 20242.13502.13501.97402.03702.037019,586
Aug 07, 20241.98102.13501.96001.99501.995018,143
Aug 06, 20242.38002.38001.96702.03702.037024,571
Aug 05, 20241.89002.19101.85502.10702.107063,857
Aug 02, 20242.10002.17001.96002.08602.086041,000
Aug 01, 20242.23302.36602.14202.20502.205020,600
Jul 31, 20242.10002.37302.10002.20502.205014,757
Jul 30, 20242.38002.38002.10002.14202.142047,329
Jul 29, 20242.23302.31002.14202.21202.212022,771
Jul 26, 20242.17002.25402.10002.23302.233031,971
Jul 25, 20242.17002.18402.10002.12802.128034,971
Jul 24, 20242.24002.24001.90402.07902.079051,200
Jul 23, 20242.24002.29602.10002.17002.170040,143
Jul 22, 20242.38002.38002.14202.19102.191033,643
Jul 19, 20242.31002.43602.14902.21202.212051,757
Jul 18, 20242.34502.63902.06502.07902.0790145,643
Jul 17, 20242.79302.79302.33102.33102.3310155,757
Jul 16, 20242.59702.85602.59702.78602.786036,500
Jul 15, 20242.76502.80002.52702.67402.674040,957
Jul 12, 20242.59002.87002.59002.84902.849089,214
Jul 11, 20242.61102.61102.49902.54802.548023,843
Jul 10, 20242.66002.73002.42902.44302.443047,843
Jul 09, 20242.69502.82102.42902.44302.443059,900
Jul 08, 20242.70202.91202.52002.71602.716056,157
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...