Skip to main content
Sportradar Group AG (SRAD)
NASDAQ: SRAD · Real-Time Price · USD
18.78
+0.23 (1.24%)
Mar 9, 2026, 3:43 PM EDT - Market open

Sportradar Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.1918.7117.8918.50--0.27%782,652
Mar 6, 202618.9419.1718.5218.5518.55-3.64%1,505,734
Mar 5, 202619.0919.5618.5319.2519.250.10%2,467,184
Mar 4, 202617.8019.4017.8019.2319.238.83%3,590,229
Mar 3, 202618.3518.7516.7017.6717.67-9.75%5,887,753
Mar 2, 202618.0619.6718.0619.5819.587.23%3,400,436
Feb 27, 202618.0118.4717.7718.2618.26-0.81%2,678,726
Feb 26, 202618.0018.5217.8518.4118.413.49%2,017,827
Feb 25, 202617.7518.0917.4917.7917.790.23%1,499,193
Feb 24, 202617.2517.8517.2017.7517.753.38%1,322,687
Feb 23, 202617.6517.7417.0817.1717.17-3.32%1,788,714
Feb 20, 202617.4017.8317.3317.7617.761.72%2,232,832
Feb 19, 202617.2017.5017.0417.4617.461.57%1,534,446
Feb 18, 202616.9417.4016.9117.1917.192.08%1,352,951
Feb 17, 202616.4917.0116.4716.8416.842.25%2,035,622
Feb 13, 202616.4116.6515.7316.4716.470.73%2,805,007
Feb 12, 202617.0017.1116.0016.3516.35-4.11%4,485,605
Feb 11, 202617.2317.4216.8217.0517.05-1.96%2,468,520
Feb 10, 202617.4617.7317.3517.3917.390.75%1,276,096
Feb 9, 202616.9517.5016.9317.2617.261.59%1,556,691
Feb 6, 202617.2217.5316.8616.9916.99-0.35%2,217,587
Feb 5, 202617.6317.8016.9117.0517.05-3.56%4,464,909
Feb 4, 202618.1618.2817.5617.6817.68-2.43%3,271,740
Feb 3, 202618.0618.1617.6418.1218.12-0.66%3,018,523
Feb 2, 202618.0318.6517.9318.2418.240.72%2,280,622
Jan 30, 202618.6318.7917.8818.1118.11-2.00%3,017,877
Jan 29, 202618.5718.7118.2818.4818.48-0.54%3,003,586
Jan 28, 202618.5219.0818.3918.5818.580.32%6,962,196
Jan 27, 202618.1518.5917.7318.5218.522.09%4,038,819
Jan 26, 202618.1718.4317.8318.1418.14-0.11%2,440,736
Jan 23, 202618.7719.0017.8918.1618.16-2.21%2,459,501
Jan 22, 202618.7919.1718.4118.5718.571.75%6,145,037
Jan 21, 202618.6018.7218.0018.2518.25-1.99%5,828,412
Jan 20, 202618.6618.6818.2218.6218.62-1.85%3,671,606
Jan 16, 202619.6719.8018.8918.9718.97-4.29%3,072,713
Jan 15, 202619.8320.0519.6719.8219.82-0.15%1,938,293
Jan 14, 202620.0020.2819.7419.8519.85-0.75%1,623,376
Jan 13, 202620.3520.5319.9720.0020.00-1.67%2,451,776
Jan 12, 202620.6920.8920.2620.3420.34-2.59%2,182,001
Jan 9, 202621.2721.4320.6820.8820.88-1.65%1,502,097
Jan 8, 202621.0721.8120.9621.2321.230.81%2,976,184
Jan 7, 202622.0422.1021.0121.0621.06-4.19%4,215,301
Jan 6, 202623.0723.2521.9621.9821.98-4.64%3,091,607
Jan 5, 202623.0923.7722.6923.0523.05-1.16%2,201,085
Jan 2, 202623.7223.8522.6023.3223.32-1.89%1,580,730
Dec 31, 202524.0524.1523.7223.7723.77-1.65%1,466,163
Dec 30, 202523.6824.1723.5424.1724.173.25%1,743,441
Dec 29, 202523.1023.4723.0223.4123.411.34%985,035
Dec 26, 202523.1923.1922.9923.1023.10-0.04%775,711
Dec 24, 202523.0523.2122.9623.1123.11-287,695
Dec 23, 202523.2323.2622.8623.1123.11-1.03%720,466
Dec 22, 202522.9923.4422.9523.3523.352.14%1,052,270
Dec 19, 202523.0623.2822.8522.8622.86-0.26%1,262,040
Dec 18, 202522.8923.1922.7722.9222.921.42%937,378
Dec 17, 202522.6022.9522.5222.6022.600.31%1,377,536
Dec 16, 202522.4723.0022.3922.5322.53-1.14%1,884,347
Dec 15, 202523.1123.1822.6922.7922.79-1.38%1,616,570
Dec 12, 202523.2323.6822.9623.1123.11-0.13%2,389,282
Dec 11, 202522.9023.6322.8023.1423.141.00%2,155,563
Dec 10, 202523.4023.8722.7022.9122.91-2.51%2,045,499
Dec 9, 202522.9923.8622.9323.5023.502.44%1,514,678
Dec 8, 202522.4622.9522.3222.9422.942.14%1,491,314
Dec 5, 202522.7423.1322.3522.4622.46-1.53%1,472,304
Dec 4, 202522.8223.0522.5722.8122.81-0.18%1,322,026
Dec 3, 202521.9823.2421.9822.8522.853.91%1,587,932
Dec 2, 202522.0022.3221.8921.9921.990.23%1,413,121
Dec 1, 202521.7022.2921.6421.9421.94-0.27%1,531,828
Nov 28, 202521.7222.0621.6322.0022.001.34%445,893
Nov 26, 202521.9122.1521.6221.7121.71-1,379,511
Nov 25, 202521.4221.7621.1621.7121.710.88%1,824,332
Nov 24, 202521.7121.7121.0621.5221.52-0.60%1,546,423
Nov 21, 202521.4421.9121.0721.6521.652.56%1,963,894
Nov 20, 202522.0722.1420.1221.1121.11-2.72%7,111,740
Nov 19, 202522.1422.1621.6521.7021.70-1.81%1,031,863
Nov 18, 202521.7022.3521.6622.1022.101.33%1,015,933
Nov 17, 202522.3322.4621.6621.8121.81-2.33%1,783,465
Nov 14, 202522.2622.4821.8322.3322.33-1.37%1,882,372
Nov 13, 202522.7522.9622.2422.6422.64-1.52%2,202,989
Nov 12, 202523.0723.4422.9022.9922.990.48%1,246,431
Nov 11, 202522.7623.0422.6122.8822.880.75%1,487,570
Nov 10, 202523.4623.8922.6322.7122.71-1.13%2,227,973
Nov 7, 202522.4722.9722.2122.9722.970.48%2,533,233
Nov 6, 202523.3823.5722.7522.8622.86-2.22%2,286,644
Nov 5, 202525.0025.5722.8323.3823.38-8.60%8,635,971
Nov 4, 202525.8626.0825.5425.5825.58-1.95%2,751,577
Nov 3, 202525.3026.1925.0526.0926.091.87%2,664,645
Oct 31, 202526.0026.3525.4425.6125.610.47%1,502,611
Oct 30, 202525.8926.2225.0825.4925.49-2.49%2,582,695
Oct 29, 202526.4226.5625.9526.1426.14-1.88%1,548,809
Oct 28, 202527.0627.1126.3226.6426.64-1.73%1,668,257
Oct 27, 202527.2727.4527.0027.1127.110.30%1,009,794
Oct 24, 202527.7227.7426.6727.0327.03-1.46%1,778,211
Oct 23, 202527.3027.7927.1527.4327.43-0.27%2,613,563
Oct 22, 202526.4227.8526.4227.5127.511.83%2,334,807
Oct 21, 202526.0727.2125.8927.0127.013.09%2,367,278
Oct 20, 202526.8327.2025.8626.2026.20-0.57%1,346,710
Oct 17, 202526.9127.0926.2026.3526.35-2.08%1,269,903
Oct 16, 202527.5227.8426.5126.9126.91-2.18%2,472,017
Oct 15, 202526.5927.7426.4727.5127.514.09%4,285,877
Oct 14, 202524.9126.4624.8926.4326.434.92%3,596,803