-
5 DAY PERFORMANCE
-9.36% -
1 MONTH PERFORMANCE
-17.11% -
3 MONTH PERFORMANCE
-25.12% -
6 MONTH PERFORMANCE
-63.27% -
YEAR-TO-DATE PERFORMANCE
-75.97% -
1 YEAR PERFORMANCE
-73.77%
SurgePays, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.50 | $1.55 (3.33%) | $1.69 | $1.50 | 154,838 | $30.52 M |
| 11/15/2024 | $1.58 | $1.53 (-3.16%) | $1.65 | $1.51 | 175,716 | $30.12 M |
| 11/14/2024 | $1.72 | $1.63 (-5.23%) | $1.73 | $1.61 | 148,209 | $32.09 M |
| 11/13/2024 | $1.60 | $1.71 (6.87%) | $1.88 | $1.50 | 453,400 | $33.67 M |
| 11/12/2024 | $1.70 | $1.70 (0%) | $1.73 | $1.61 | 486,805 | $33.47 M |
| 11/11/2024 | $1.53 | $1.65 (7.84%) | $1.70 | $1.52 | 176,201 | $32.49 M |
| 11/08/2024 | $1.68 | $1.52 (-9.52%) | $1.68 | $1.50 | 268,100 | $29.54 M |
| 11/07/2024 | $1.60 | $1.63 (1.87%) | $1.66 | $1.57 | 164,217 | $31.67 M |
| 11/06/2024 | $1.62 | $1.60 (-1.23%) | $1.70 | $1.58 | 196,307 | $31.09 M |
| 11/05/2024 | $1.65 | $1.64 (-0.61%) | $1.66 | $1.59 | 139,100 | $31.87 M |
| 11/04/2024 | $1.60 | $1.63 (1.87%) | $1.68 | $1.57 | 142,000 | $31.67 M |
| 11/01/2024 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.60 | 232,107 | $31.09 M |
| 10/31/2024 | $1.55 | $1.67 (7.74%) | $1.67 | $1.46 | 199,631 | $32.45 M |
| 10/30/2024 | $1.72 | $1.54 (-10.47%) | $1.74 | $1.53 | 274,173 | $29.92 M |
| 10/29/2024 | $1.78 | $1.73 (-2.81%) | $1.78 | $1.71 | 67,007 | $33.62 M |
| 10/28/2024 | $1.74 | $1.77 (1.72%) | $1.77 | $1.72 | 86,152 | $34.39 M |
| 10/25/2024 | $1.73 | $1.74 (0.58%) | $1.79 | $1.70 | 94,000 | $33.81 M |
| 10/24/2024 | $1.76 | $1.73 (-1.7%) | $1.80 | $1.73 | 59,329 | $33.62 M |
| 10/23/2024 | $1.85 | $1.76 (-4.86%) | $1.87 | $1.75 | 83,500 | $34.20 M |
| 10/22/2024 | $1.85 | $1.84 (-0.54%) | $1.90 | $1.82 | 64,600 | $35.75 M |
| 10/21/2024 | $1.84 | $1.88 (2.17%) | $1.89 | $1.82 | 54,304 | $36.53 M |
| 10/18/2024 | $1.85 | $1.87 (1.08%) | $1.90 | $1.80 | 75,138 | $36.34 M |
| 10/17/2024 | $1.88 | $1.85 (-1.6%) | $1.92 | $1.80 | 81,037 | $35.95 M |
| 10/16/2024 | $1.80 | $1.89 (5%) | $1.92 | $1.80 | 96,903 | $36.73 M |
| 10/15/2024 | $1.86 | $1.83 (-1.61%) | $1.91 | $1.79 | 144,900 | $35.56 M |
| 10/14/2024 | $2.08 | $1.86 (-10.58%) | $2.10 | $1.83 | 150,661 | $36.14 M |
| 10/11/2024 | $1.81 | $2.05 (13.26%) | $2.12 | $1.81 | 488,900 | $39.83 M |
| 10/10/2024 | $1.69 | $1.79 (5.92%) | $1.88 | $1.62 | 160,192 | $34.78 M |
| 10/09/2024 | $1.75 | $1.68 (-4%) | $1.75 | $1.62 | 83,100 | $32.65 M |
| 10/08/2024 | $1.75 | $1.74 (-0.57%) | $1.77 | $1.71 | 52,600 | $33.81 M |
| 10/07/2024 | $1.78 | $1.77 (-0.56%) | $1.80 | $1.74 | 53,000 | $34.39 M |
| 10/04/2024 | $1.70 | $1.78 (4.71%) | $1.79 | $1.68 | 109,792 | $34.59 M |
| 10/03/2024 | $1.69 | $1.70 (0.59%) | $1.71 | $1.64 | 79,356 | $33.03 M |
| 10/02/2024 | $1.78 | $1.66 (-6.74%) | $1.85 | $1.61 | 235,135 | $32.26 M |
| 10/01/2024 | $1.85 | $1.79 (-3.24%) | $1.85 | $1.76 | 96,889 | $34.78 M |
| 09/30/2024 | $1.83 | $1.84 (0.55%) | $1.91 | $1.83 | 116,600 | $35.75 M |
| 09/27/2024 | $1.70 | $1.82 (7.06%) | $1.89 | $1.70 | 114,400 | $35.37 M |
| 09/26/2024 | $1.61 | $1.72 (6.83%) | $1.75 | $1.58 | 246,411 | $33.42 M |
| 09/25/2024 | $1.66 | $1.56 (-6.02%) | $1.67 | $1.55 | 110,813 | $30.31 M |
| 09/24/2024 | $1.67 | $1.66 (-0.6%) | $1.75 | $1.54 | 128,502 | $32.26 M |
| 09/23/2024 | $1.60 | $1.66 (3.75%) | $1.70 | $1.60 | 90,200 | $32.26 M |
| 09/20/2024 | $1.75 | $1.64 (-6.29%) | $1.75 | $1.60 | 97,800 | $31.87 M |
| 09/19/2024 | $1.70 | $1.72 (1.18%) | $1.74 | $1.65 | 193,741 | $33.42 M |
| 09/18/2024 | $1.62 | $1.66 (2.47%) | $1.75 | $1.61 | 82,669 | $32.26 M |
| 09/17/2024 | $1.67 | $1.62 (-2.99%) | $1.67 | $1.60 | 59,809 | $31.48 M |
| 09/16/2024 | $1.71 | $1.65 (-3.51%) | $1.71 | $1.63 | 80,518 | $32.06 M |
| 09/13/2024 | $1.50 | $1.68 (12%) | $1.75 | $1.46 | 256,989 | $32.65 M |
| 09/12/2024 | $1.46 | $1.47 (0.68%) | $1.48 | $1.46 | 89,900 | $28.56 M |
| 09/11/2024 | $1.45 | $1.48 (2.07%) | $1.48 | $1.45 | 75,400 | $28.76 M |
| 09/10/2024 | $1.39 | $1.46 (5.04%) | $1.47 | $1.39 | 80,000 | $28.37 M |
| 09/09/2024 | $1.40 | $1.41 (0.71%) | $1.47 | $1.37 | 136,929 | $27.40 M |
| 09/06/2024 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.35 | 142,951 | $26.82 M |
| 09/05/2024 | $1.43 | $1.40 (-2.1%) | $1.47 | $1.33 | 208,564 | $27.20 M |
| 09/04/2024 | $1.41 | $1.45 (2.84%) | $1.55 | $1.41 | 137,100 | $28.18 M |
| 09/03/2024 | $1.72 | $1.44 (-16.28%) | $1.72 | $1.42 | 359,200 | $27.98 M |
| 08/30/2024 | $1.69 | $1.64 (-2.96%) | $1.70 | $1.61 | 138,000 | $31.87 M |
| 08/29/2024 | $1.64 | $1.71 (4.27%) | $1.79 | $1.64 | 202,047 | $33.23 M |
| 08/28/2024 | $1.80 | $1.67 (-7.22%) | $1.83 | $1.66 | 288,236 | $32.45 M |
| 08/27/2024 | $1.86 | $1.83 (-1.61%) | $1.88 | $1.82 | 85,000 | $35.56 M |
| 08/26/2024 | $1.93 | $1.87 (-3.11%) | $1.95 | $1.86 | 158,489 | $36.34 M |
| 08/23/2024 | $1.90 | $1.94 (2.11%) | $1.95 | $1.88 | 124,200 | $37.70 M |
| 08/22/2024 | $1.90 | $1.90 (0%) | $1.98 | $1.88 | 182,222 | $36.92 M |
| 08/21/2024 | $1.87 | $1.85 (-1.07%) | $1.94 | $1.79 | 187,045 | $35.95 M |
| 08/20/2024 | $1.99 | $1.88 (-5.53%) | $2.02 | $1.86 | 157,025 | $36.53 M |
| 08/19/2024 | $2.00 | $1.99 (-0.5%) | $2.03 | $1.92 | 180,200 | $38.67 M |