Canada markets open in 9 hours 3 minutes

Surf Air Mobility Inc. (SRFM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.3748-0.0388 (-9.38%)
At close: 04:00PM EDT
0.3750 +0.00 (+0.05%)
After hours: 07:34PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20240.37400.40000.35000.37500.3750740,100
Jun 24, 20240.40000.41900.38000.41400.4140959,100
Jun 21, 20240.42900.45000.37700.42500.42506,355,500
Jun 20, 20240.33600.42500.32900.42000.420012,091,900
Jun 18, 20240.29600.32300.28500.31900.3190389,500
Jun 17, 20240.27800.30400.27500.30200.3020624,600
Jun 14, 20240.25400.34500.25400.28800.28802,848,800
Jun 13, 20240.25000.27000.22100.25600.25601,248,300
Jun 12, 20240.28100.30300.25400.27000.27009,567,300
Jun 11, 20240.31000.31000.25400.27800.27801,846,300
Jun 10, 20240.32000.32000.28100.28500.2850190,800
Jun 07, 20240.32000.33000.27600.30000.3000261,400
Jun 06, 20240.33000.33000.30600.31800.3180109,200
Jun 05, 20240.33800.34900.30000.32700.3270368,900
Jun 04, 20240.33500.34700.32800.33600.336097,200
Jun 03, 20240.35200.36400.33200.34600.3460123,800
May 31, 20240.35000.35700.34000.34400.344098,900
May 30, 20240.33100.35000.33100.34200.342093,800
May 29, 20240.34000.36200.33000.33800.3380139,500
May 28, 20240.34900.35500.34000.34500.3450142,800
May 24, 20240.39000.39000.30000.33600.3360716,200
May 23, 20240.37000.37100.35000.36700.3670224,000
May 22, 20240.37000.37100.35000.36300.3630231,100
May 21, 20240.40000.40000.35000.37100.3710511,900
May 20, 20240.39900.40100.36000.39100.3910456,800
May 17, 20240.41000.42000.39000.39000.3900297,400
May 16, 20240.43000.43000.39000.40000.4000238,700
May 15, 20240.43500.43800.39000.41300.4130428,300
May 14, 20240.42000.50500.40800.47800.4780261,900
May 13, 20240.44800.47700.38600.46900.4690362,200
May 10, 20240.45000.45000.42000.42200.4220109,200
May 09, 20240.44600.44700.42000.44700.447071,000
May 08, 20240.43200.44800.42000.43700.4370105,200
May 07, 20240.42000.44000.41100.42000.4200145,000
May 06, 20240.44000.46000.42000.42500.4250171,600
May 03, 20240.41800.44000.41000.42700.4270147,000
May 02, 20240.45300.45300.41000.41900.4190266,500
May 01, 20240.42700.48000.40100.43100.4310411,300
Apr 30, 20240.50600.51000.42000.44700.4470263,900
Apr 29, 20240.48300.50300.45000.45000.4500333,000
Apr 26, 20240.43600.47300.43600.45400.4540170,500
Apr 25, 20240.45400.46900.44000.45500.4550264,400
Apr 24, 20240.50300.50300.43700.47000.4700292,800
Apr 23, 20240.44000.52600.44000.49300.4930381,200
Apr 22, 20240.56100.58000.47500.49100.4910473,900
Apr 19, 20240.52000.64900.50000.57000.57001,260,500
Apr 18, 20240.47000.52200.44000.49500.4950491,900
Apr 17, 20240.44000.47800.38000.38600.3860662,200
Apr 16, 20240.50000.52000.43000.44000.4400737,500
Apr 15, 20240.61000.65000.48000.51500.5150861,700
Apr 12, 20240.76000.76000.58200.62400.6240749,100
Apr 11, 20240.81100.86200.70000.71300.7130511,700
Apr 10, 20240.88000.88000.80700.82500.8250183,300
Apr 09, 20240.90000.90000.84300.86200.8620173,600
Apr 08, 20240.87000.90800.85000.86200.8620159,700
Apr 05, 20240.91000.92500.82500.87100.8710313,200
Apr 04, 20240.94000.94000.88200.92100.9210336,800
Apr 03, 20240.74200.95000.68000.88200.8820803,900
Apr 02, 20240.72000.79000.66500.69800.6980595,500
Apr 01, 20240.88200.88200.75000.75000.7500508,400
Mar 28, 20240.80000.86800.80000.84300.8430442,000
Mar 27, 20240.86000.86000.77000.80100.8010519,800
Mar 26, 20240.90000.91500.81000.82000.8200535,500
Mar 25, 20241.02001.02000.89000.91000.9100532,300
Mar 22, 20240.98601.00000.93000.99000.9900193,800
Mar 21, 20240.90000.95300.90000.93400.9340123,400
Mar 20, 20240.92000.94000.90000.91200.912083,600
Mar 19, 20240.88000.96000.87000.89800.8980169,900
Mar 18, 20240.88000.94000.87000.89200.8920125,100
Mar 15, 20240.88000.92700.85000.90500.9050259,300
Mar 14, 20240.93000.93000.85000.90900.9090393,000
Mar 13, 20240.98001.01000.91000.93000.9300213,600
Mar 12, 20241.01001.01000.93000.97400.9740314,200
Mar 11, 20241.09001.11001.00001.02001.0200366,700
Mar 08, 20241.02001.09001.02001.07001.0700321,300
Mar 07, 20241.07001.07001.01001.03001.0300161,300
Mar 06, 20241.06001.07000.93001.07001.0700716,400
Mar 05, 20241.07001.07001.00001.05001.0500429,200
Mar 04, 20241.12001.12901.00001.10001.1000659,800
Mar 01, 20241.07001.16001.03001.10001.1000582,200
Feb 29, 20241.10001.12001.00001.02001.0200959,800
Feb 28, 20241.14001.21001.04001.05001.05001,623,700
Feb 27, 20241.27001.34001.06001.06001.06004,675,900
Feb 26, 20241.09001.09000.99001.06001.06001,511,000
Feb 23, 20241.08001.09000.99000.99000.9900253,400
Feb 22, 20241.10001.13000.98500.98500.9850264,600
Feb 21, 20241.17001.17001.06001.10001.1000451,600
Feb 20, 20241.15001.15001.03001.09001.0900122,800
Feb 16, 20241.18001.18001.05001.09001.090086,500
Feb 15, 20241.05001.16001.05001.09001.0900128,600
Feb 14, 20241.07001.10001.05001.08001.080089,600
Feb 13, 20241.03001.10001.00001.07001.070047,100
Feb 12, 20241.06001.15001.06001.08001.0800174,800
Feb 09, 20241.12001.14501.07001.10001.1000196,300
Feb 08, 20241.23001.25001.13001.14001.1400229,500
Feb 07, 20241.11001.18001.11001.14001.140067,800
Feb 06, 20241.24001.24001.12201.16001.1600228,700
Feb 05, 20241.33001.33001.15001.23001.2300132,800
Feb 02, 20241.27001.27001.16001.26001.260079,000
Feb 01, 20241.21001.21001.10001.19001.190092,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...