5 DAY PERFORMANCE
+36.64%
1 MONTH PERFORMANCE
+39.84%
3 MONTH PERFORMANCE
-2.19%
6 MONTH PERFORMANCE
-1.65%
YEAR-TO-DATE PERFORMANCE
+0.56%
1 YEAR PERFORMANCE
-53.51%
SurgePays, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $2.20 | $1.79 (-18.64%) | $2.50 | $1.76 | 2.54 M | $34.22 M |
| 03/27/2025 | $2.25 | $2.18 (-3.11%) | $2.37 | $2.10 | 2.38 M | $41.68 M |
| 03/26/2025 | $2.40 | $2.35 (-2.08%) | $2.95 | $1.95 | 69.74 M | $44.93 M |
| 03/25/2025 | $1.31 | $1.38 (5.34%) | $1.47 | $1.29 | 13.99 M | $26.38 M |
| 03/24/2025 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.31 | 52,233 | $25.05 M |
| 03/21/2025 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.31 | 27,105 | $26.38 M |
| 03/20/2025 | $1.25 | $1.35 (8%) | $1.37 | $1.25 | 34,500 | $26.58 M |
| 03/19/2025 | $1.23 | $1.25 (1.63%) | $1.28 | $1.23 | 23,900 | $24.61 M |
| 03/18/2025 | $1.21 | $1.25 (3.31%) | $1.28 | $1.18 | 52,900 | $24.61 M |
| 03/17/2025 | $1.15 | $1.21 (5.22%) | $1.23 | $1.15 | 36,975 | $23.82 M |
| 03/14/2025 | $1.15 | $1.18 (2.61%) | $1.18 | $1.10 | 72,217 | $23.23 M |
| 03/13/2025 | $1.27 | $1.14 (-10.24%) | $1.30 | $1.13 | 123,100 | $22.45 M |
| 03/12/2025 | $1.29 | $1.29 (0%) | $1.31 | $1.25 | 28,600 | $25.40 M |
| 03/11/2025 | $1.23 | $1.28 (4.07%) | $1.28 | $1.22 | 51,853 | $25.20 M |
| 03/10/2025 | $1.33 | $1.21 (-9.02%) | $1.45 | $1.20 | 183,200 | $23.82 M |
| 03/07/2025 | $1.27 | $1.37 (7.87%) | $1.37 | $1.25 | 53,100 | $26.97 M |
| 03/06/2025 | $1.20 | $1.28 (6.67%) | $1.34 | $1.20 | 87,842 | $25.20 M |
| 03/05/2025 | $1.13 | $1.23 (8.85%) | $1.28 | $1.10 | 86,000 | $24.22 M |
| 03/04/2025 | $1.11 | $1.13 (1.8%) | $1.18 | $1.05 | 122,336 | $22.25 M |
| 03/03/2025 | $1.26 | $1.15 (-8.73%) | $1.32 | $1.15 | 81,225 | $22.64 M |
| 02/28/2025 | $1.25 | $1.28 (2.4%) | $1.34 | $1.24 | 78,811 | $25.20 M |
| 02/27/2025 | $1.28 | $1.25 (-2.34%) | $1.32 | $1.25 | 85,482 | $24.61 M |
| 02/26/2025 | $1.27 | $1.29 (1.57%) | $1.33 | $1.26 | 54,531 | $25.40 M |
| 02/25/2025 | $1.33 | $1.26 (-5.26%) | $1.37 | $1.25 | 101,191 | $24.81 M |
| 02/24/2025 | $1.36 | $1.34 (-1.47%) | $1.40 | $1.33 | 111,953 | $26.38 M |
| 02/21/2025 | $1.41 | $1.37 (-2.84%) | $1.42 | $1.36 | 89,600 | $26.97 M |
| 02/20/2025 | $1.43 | $1.40 (-2.1%) | $1.44 | $1.36 | 58,800 | $27.56 M |
| 02/19/2025 | $1.44 | $1.43 (-0.69%) | $1.47 | $1.40 | 43,218 | $28.16 M |
| 02/18/2025 | $1.45 | $1.45 (0%) | $1.49 | $1.44 | 53,543 | $28.55 M |
| 02/14/2025 | $1.49 | $1.46 (-2.01%) | $1.52 | $1.44 | 72,200 | $28.75 M |
| 02/13/2025 | $1.40 | $1.49 (6.43%) | $1.55 | $1.39 | 149,102 | $29.34 M |
| 02/12/2025 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.38 | 84,500 | $27.76 M |
| 02/11/2025 | $1.43 | $1.41 (-1.4%) | $1.46 | $1.39 | 50,247 | $27.76 M |
| 02/10/2025 | $1.41 | $1.46 (3.55%) | $1.53 | $1.38 | 470,179 | $28.75 M |
| 02/07/2025 | $1.38 | $1.42 (2.9%) | $1.47 | $1.38 | 111,020 | $27.96 M |
| 02/06/2025 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.37 | 113,055 | $27.37 M |
| 02/05/2025 | $1.40 | $1.41 (0.71%) | $1.45 | $1.39 | 53,723 | $27.76 M |
| 02/04/2025 | $1.39 | $1.41 (1.44%) | $1.43 | $1.33 | 163,900 | $27.76 M |
| 02/03/2025 | $1.46 | $1.39 (-4.79%) | $1.48 | $1.39 | 137,400 | $27.37 M |
| 01/31/2025 | $1.52 | $1.47 (-3.29%) | $1.52 | $1.46 | 132,880 | $28.94 M |
| 01/30/2025 | $1.54 | $1.52 (-1.3%) | $1.55 | $1.47 | 99,300 | $29.93 M |
| 01/29/2025 | $1.56 | $1.53 (-1.92%) | $1.61 | $1.50 | 123,200 | $30.12 M |
| 01/28/2025 | $1.61 | $1.54 (-4.35%) | $1.63 | $1.53 | 169,000 | $30.32 M |
| 01/27/2025 | $1.58 | $1.61 (1.9%) | $1.69 | $1.58 | 145,065 | $31.70 M |
| 01/24/2025 | $1.54 | $1.58 (2.6%) | $1.62 | $1.54 | 52,500 | $31.11 M |
| 01/23/2025 | $1.59 | $1.57 (-1.26%) | $1.60 | $1.52 | 73,600 | $30.91 M |
| 01/22/2025 | $1.52 | $1.58 (3.95%) | $1.59 | $1.51 | 109,623 | $31.11 M |
| 01/21/2025 | $1.58 | $1.52 (-3.8%) | $1.58 | $1.50 | 170,906 | $29.93 M |
| 01/17/2025 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.55 | 69,614 | $30.52 M |
| 01/16/2025 | $1.66 | $1.58 (-4.82%) | $1.68 | $1.57 | 170,848 | $31.11 M |
| 01/15/2025 | $1.61 | $1.68 (4.35%) | $1.75 | $1.59 | 102,919 | $33.08 M |
| 01/14/2025 | $1.59 | $1.61 (1.26%) | $1.65 | $1.58 | 45,973 | $31.70 M |
| 01/13/2025 | $1.66 | $1.58 (-4.82%) | $1.68 | $1.58 | 154,196 | $31.11 M |
| 01/10/2025 | $1.73 | $1.68 (-2.89%) | $1.76 | $1.67 | 230,100 | $33.08 M |
| 01/08/2025 | $1.78 | $1.75 (-1.69%) | $1.80 | $1.73 | 179,442 | $34.46 M |
| 01/07/2025 | $1.85 | $1.78 (-3.78%) | $1.85 | $1.76 | 139,200 | $35.05 M |
| 01/06/2025 | $1.80 | $1.80 (0%) | $1.87 | $1.79 | 90,474 | $35.44 M |
| 01/03/2025 | $1.77 | $1.80 (1.69%) | $1.85 | $1.74 | 149,599 | $35.44 M |
| 01/02/2025 | $1.80 | $1.78 (-1.11%) | $1.87 | $1.76 | 124,961 | $35.05 M |
| 12/31/2024 | $1.76 | $1.78 (1.14%) | $1.81 | $1.72 | 153,500 | $35.05 M |
| 12/30/2024 | $1.78 | $1.77 (-0.56%) | $1.84 | $1.70 | 357,600 | $34.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
