Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SRM Entertainment, Inc. - Common Stock (NQ: SRM )

1.280 -0.050 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.810 1.950 1.680 1.710 72,250 -0.10(-5.79%)
Oct 30, 2023 1.510 1.880 1.510 1.815 122,021 +0.30(+20.20%)
Oct 27, 2023 1.540 1.560 1.430 1.510 54,311 -0.08(-5.03%)
Oct 26, 2023 1.530 1.620 1.530 1.590 15,564 +0.00(+0.00%)
Oct 25, 2023 1.540 1.630 1.510 1.590 18,575 +0.03(+1.92%)
Oct 24, 2023 1.610 1.640 1.550 1.560 29,834 -0.05(-3.11%)
Oct 23, 2023 1.600 1.650 1.600 1.610 18,778 -0.03(-1.83%)
Oct 20, 2023 1.640 1.710 1.500 1.640 42,139 +0.07(+4.46%)
Oct 19, 2023 1.740 1.740 1.540 1.570 29,765 -0.06(-3.68%)
Oct 18, 2023 1.630 1.700 1.630 1.630 13,784 +0.00(+0.00%)
Oct 17, 2023 1.650 1.720 1.630 1.630 29,221 -0.02(-1.21%)
Oct 16, 2023 1.630 1.690 1.630 1.650 18,382 +0.01(+0.49%)
Oct 13, 2023 1.630 1.770 1.630 1.642 9,655 +0.01(+0.74%)
Oct 12, 2023 1.710 1.830 1.630 1.630 41,981 -0.08(-4.68%)
Oct 11, 2023 1.690 1.837 1.690 1.710 21,676 +0.05(+3.01%)
Oct 10, 2023 1.550 1.750 1.530 1.660 49,798 +0.11(+7.10%)
Oct 09, 2023 1.700 1.800 1.530 1.550 20,783 -0.17(-9.88%)
Oct 06, 2023 1.770 1.870 1.720 1.720 19,011 -0.05(-2.82%)
Oct 05, 2023 1.930 1.930 1.710 1.770 36,410 -0.21(-10.61%)
Oct 04, 2023 2.000 2.000 1.920 1.980 27,842 -0.08(-3.88%)
Oct 03, 2023 2.240 2.240 2.000 2.060 57,705 -0.05(-2.37%)
Oct 02, 2023 2.220 2.220 2.060 2.110 46,837 -0.05(-2.31%)
Sep 29, 2023 2.250 2.250 2.110 2.160 33,301 -0.07(-3.14%)
Sep 28, 2023 2.190 2.260 2.150 2.230 52,414 -0.01(-0.45%)
Sep 27, 2023 2.280 2.290 2.100 2.240 40,061 +0.12(+5.66%)
Sep 26, 2023 2.010 2.280 1.980 2.120 144,275 +0.08(+3.92%)
Sep 25, 2023 1.860 2.090 1.985 2.040 54,818 -0.06(-2.98%)
Sep 22, 2023 2.130 2.670 1.830 2.103 428,982 -0.02(-0.82%)
Sep 21, 2023 1.930 2.120 1.860 2.120 176,265 +0.26(+13.98%)
Sep 20, 2023 1.900 1.931 1.800 1.860 78,107 +0.07(+3.91%)
Sep 19, 2023 1.700 1.920 1.670 1.790 107,135 +0.12(+7.19%)
Sep 18, 2023 1.650 1.770 1.620 1.670 69,392 +0.06(+3.73%)
Sep 15, 2023 1.700 1.799 1.600 1.610 109,034 -0.06(-3.59%)
Sep 14, 2023 1.530 1.840 1.530 1.670 291,806 +0.15(+9.87%)
Sep 13, 2023 1.600 1.617 1.480 1.520 52,611 -0.09(-5.59%)
Sep 12, 2023 1.680 1.700 1.530 1.610 38,601 +0.00(+0.00%)
Sep 11, 2023 1.710 1.740 1.610 69,095 -0.50(-23.70%)
Sep 06, 2023 2.110 0 -0.19(-8.26%)
Sep 05, 2023 2.060 2.430 1.960 2.300 167,044 +0.15(+6.98%)
Sep 01, 2023 1.810 2.184 1.746 2.150 157,326 +0.29(+15.59%)
Aug 31, 2023 1.880 2.030 1.780 1.860 118,927 -0.06(-3.12%)
Aug 30, 2023 1.670 1.949 1.640 1.920 122,477 +0.27(+16.62%)
Aug 29, 2023 1.560 1.720 1.502 1.646 88,096 +0.11(+6.91%)
Aug 28, 2023 1.650 1.780 1.470 1.540 192,762 -0.10(-6.38%)
Aug 25, 2023 1.800 2.060 1.630 1.645 347,268 -0.19(-10.11%)
Aug 24, 2023 1.850 1.896 1.720 1.830 110,727 +0.00(+0.00%)
Aug 23, 2023 1.910 2.100 1.700 1.830 325,279 -0.28(-13.27%)
Aug 22, 2023 2.280 2.380 1.980 2.110 361,845 -0.15(-6.64%)
Aug 21, 2023 2.020 2.450 1.800 2.260 632,224 +0.16(+7.62%)
Aug 18, 2023 2.800 2.860 1.980 2.100 888,144 -1.32(-38.60%)
Aug 17, 2023 3.480 4.160 3.350 3.420 332,731 -0.18(-5.00%)
Aug 16, 2023 3.600 4.680 3.420 3.600 1,117,298 -1.38(-27.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.