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 )

1.455 -0.025 (-1.69%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 23, 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 (%)
Apr 30, 2024 1.420 1.460 1.340 1.360 39,066 -0.07(-4.90%)
Apr 29, 2024 1.490 1.490 1.416 1.430 48,334 -0.03(-2.05%)
Apr 26, 2024 1.380 1.510 1.350 1.460 73,431 +0.08(+5.80%)
Apr 25, 2024 1.410 1.468 1.380 1.380 70,022 -0.09(-6.12%)
Apr 24, 2024 1.530 1.530 1.400 1.470 68,884 -0.03(-2.00%)
Apr 23, 2024 1.530 1.540 1.390 1.500 60,380 +0.00(+0.00%)
Apr 22, 2024 1.350 1.530 1.350 1.500 66,330 +0.13(+9.49%)
Apr 19, 2024 1.560 1.560 1.340 1.370 61,109 -0.04(-2.84%)
Apr 18, 2024 1.510 1.559 1.331 1.410 96,257 -0.10(-6.62%)
Apr 17, 2024 1.640 1.700 1.470 1.510 185,001 -0.09(-5.63%)
Apr 16, 2024 1.740 1.740 1.550 1.600 76,083 +0.00(+0.00%)
Apr 15, 2024 1.750 1.790 1.550 1.600 97,032 -0.08(-4.76%)
Apr 12, 2024 1.620 1.700 1.600 1.680 78,734 +0.06(+3.70%)
Apr 11, 2024 1.560 1.710 1.520 1.620 100,259 -0.02(-1.22%)
Apr 10, 2024 1.700 1.740 1.600 1.640 86,499 +0.00(+0.00%)
Apr 09, 2024 1.770 1.770 1.555 1.640 119,857 -0.11(-6.29%)
Apr 08, 2024 1.750 1.780 1.670 1.750 75,592 +0.03(+1.74%)
Apr 05, 2024 1.810 1.850 1.600 1.720 133,882 -0.05(-2.82%)
Apr 04, 2024 1.600 1.800 1.561 1.770 131,225 +0.17(+10.78%)
Apr 03, 2024 1.590 1.690 1.480 1.598 109,111 -0.01(-0.76%)
Apr 02, 2024 1.530 1.630 1.500 1.610 50,828 +0.08(+5.23%)
Apr 01, 2024 1.550 1.550 1.390 1.530 74,822 -0.06(-3.77%)
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%)
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.