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 )

1.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 1.460 1.590 1.291 1.590 116,911 +0.19(+13.57%)
Mar 27, 2024 1.570 1.587 1.350 1.400 54,494 -0.07(-4.76%)
Mar 26, 2024 1.670 1.670 1.370 1.470 58,432 -0.17(-10.37%)
Mar 25, 2024 1.670 1.674 1.500 1.640 90,329 +0.09(+5.81%)
Mar 22, 2024 1.620 1.700 1.500 1.550 87,813 -0.09(-5.49%)
Mar 21, 2024 1.620 1.750 1.506 1.640 245,869 +0.09(+5.81%)
Mar 20, 2024 1.250 1.570 1.250 1.550 328,043 +0.35(+29.17%)
Mar 19, 2024 1.140 1.330 1.098 1.200 135,982 +0.10(+9.09%)
Mar 18, 2024 1.140 1.180 1.070 1.100 51,349 +0.03(+2.80%)
Mar 15, 2024 1.080 1.090 1.062 1.070 19,195 -0.02(-1.83%)
Mar 14, 2024 1.090 1.166 1.050 1.090 28,402 +0.00(+0.00%)
Mar 13, 2024 1.110 1.150 1.090 1.090 11,723 -0.01(-0.91%)
Mar 12, 2024 1.190 1.280 1.080 1.100 80,108 -0.10(-8.33%)
Mar 11, 2024 1.160 1.261 1.145 1.200 46,736 +0.03(+2.56%)
Mar 08, 2024 1.140 1.170 1.120 1.170 24,080 +0.03(+2.63%)
Mar 07, 2024 1.020 1.160 1.020 1.140 43,087 +0.11(+11.22%)
Mar 06, 2024 1.070 1.140 1.010 1.025 33,737 -0.04(-3.30%)
Mar 05, 2024 1.050 1.130 1.050 1.060 37,592 -0.02(-1.85%)
Mar 04, 2024 1.240 1.240 1.070 1.080 73,453 -0.12(-10.00%)
Mar 01, 2024 1.240 1.286 1.170 1.200 22,923 -0.04(-3.23%)
Feb 29, 2024 1.160 1.300 1.120 1.240 221,824 -0.05(-3.88%)
Feb 28, 2024 1.210 1.310 1.151 1.290 544,850 +0.04(+3.20%)
Feb 27, 2024 1.130 1.280 1.130 1.250 82,771 +0.08(+6.84%)
Feb 26, 2024 1.200 1.285 1.120 1.170 30,157 -0.06(-4.88%)
Feb 23, 2024 1.260 1.272 1.210 1.230 34,907 -0.09(-6.82%)
Feb 22, 2024 1.180 1.320 1.180 1.320 31,366 +0.11(+9.09%)
Feb 21, 2024 1.310 1.320 1.201 1.210 46,306 -0.14(-10.37%)
Feb 20, 2024 1.400 1.400 1.300 1.350 37,933 -0.05(-3.57%)
Feb 16, 2024 1.390 1.460 1.390 1.400 21,412 +0.00(+0.00%)
Feb 15, 2024 1.500 1.500 1.181 1.400 67,889 -0.10(-6.67%)
Feb 14, 2024 1.530 1.547 1.350 1.500 65,227 -0.05(-3.23%)
Feb 13, 2024 1.490 1.590 1.490 1.550 42,066 +0.01(+0.65%)
Feb 12, 2024 1.530 1.600 1.500 1.540 34,735 -0.04(-2.53%)
Feb 09, 2024 1.600 1.650 1.500 1.580 31,800 -0.01(-0.63%)
Feb 08, 2024 1.710 1.710 1.590 1.590 66,124 -0.07(-4.22%)
Feb 07, 2024 1.660 1.746 1.580 1.660 104,537 -0.16(-8.79%)
Feb 06, 2024 2.120 2.650 1.630 1.820 691,745 -0.07(-3.96%)
Feb 05, 2024 1.470 1.960 1.470 1.895 798,528 +0.44(+29.79%)
Feb 02, 2024 1.640 1.640 1.270 1.460 158,462 -0.08(-5.19%)
Feb 01, 2024 1.500 1.580 1.500 1.540 28,177 +0.04(+2.67%)
Jan 31, 2024 1.570 1.629 1.450 1.500 72,285 -0.07(-4.46%)
Jan 30, 2024 1.680 1.790 1.550 1.570 46,879 -0.08(-4.85%)
Jan 29, 2024 1.550 1.718 1.550 1.650 82,661 +0.10(+6.45%)
Jan 26, 2024 1.650 1.650 1.540 1.550 20,095 -0.05(-3.13%)
Jan 25, 2024 1.730 1.990 1.510 1.600 167,545 -0.19(-10.61%)
Jan 24, 2024 1.820 1.820 1.670 1.790 29,472 +0.04(+2.29%)
Jan 23, 2024 1.580 1.805 1.560 1.750 92,045 +0.15(+9.37%)
Jan 22, 2024 1.610 1.830 1.480 1.600 153,985 -0.12(-6.98%)
Jan 19, 2024 1.680 1.780 1.665 1.720 28,224 -0.02(-1.15%)
Jan 18, 2024 1.670 1.820 1.670 1.740 12,606 -0.05(-2.79%)
Jan 17, 2024 1.820 1.840 1.700 1.790 31,012 +0.01(+0.56%)
Jan 16, 2024 1.700 1.980 1.670 1.780 126,461 +0.01(+0.56%)
Jan 12, 2024 1.770 1.920 1.651 1.770 89,924 -0.01(-0.56%)
Jan 11, 2024 1.780 1.838 1.740 1.780 10,651 +0.00(+0.00%)
Jan 10, 2024 1.780 1.850 1.750 1.780 18,829 +0.00(+0.00%)
Jan 09, 2024 1.760 1.871 1.750 1.780 26,019 +0.01(+0.56%)
Jan 08, 2024 1.770 1.820 1.720 1.770 27,047 +0.03(+1.72%)
Jan 05, 2024 1.650 1.790 1.650 1.740 33,546 +0.07(+4.19%)
Jan 04, 2024 1.590 1.756 1.590 1.670 47,536 +0.02(+1.21%)
Jan 03, 2024 1.590 1.690 1.590 1.650 18,739 +0.02(+1.23%)
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.