Skip to main content
SurgePays, Inc. (SURG)
NASDAQ: SURG · Real-Time Price · USD
0.794
+0.009 (1.13%)
At close: Mar 9, 2026, 4:00 PM EDT
0.809
+0.016 (1.99%)
After-hours: Mar 9, 2026, 7:37 PM EDT

SurgePays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.790.810.780.790.791.13%67,794
Mar 6, 20260.800.840.780.780.78-2.35%86,928
Mar 5, 20260.840.850.790.800.80-4.34%70,080
Mar 4, 20260.830.860.810.840.842.78%56,630
Mar 3, 20260.860.870.780.820.82-2.92%150,597
Mar 2, 20260.860.890.830.840.841.19%130,338
Feb 27, 20260.930.930.810.830.83-10.71%102,833
Feb 26, 20260.850.950.850.930.9315.74%618,153
Feb 25, 20260.800.820.760.810.813.10%58,069
Feb 24, 20260.790.830.770.780.783.84%144,362
Feb 23, 20260.800.810.750.750.75-7.15%189,180
Feb 20, 20260.820.850.810.810.81-0.52%69,909
Feb 19, 20260.850.850.810.810.81-1.90%170,085
Feb 18, 20260.860.860.800.830.83-4.21%357,284
Feb 17, 20260.890.890.860.870.87-2.41%149,987
Feb 13, 20260.890.890.870.890.890.62%227,871
Feb 12, 20260.970.980.860.880.88-8.75%167,265
Feb 11, 20261.011.020.940.970.97-2.42%252,757
Feb 10, 20261.011.050.990.990.99-0.84%242,303
Feb 9, 20260.991.080.981.001.000.89%136,370
Feb 6, 20261.021.090.980.990.99-0.84%308,169
Feb 5, 20261.021.050.991.001.00-3.01%214,988
Feb 4, 20261.101.120.971.031.03-4.63%556,235
Feb 3, 20261.161.161.051.081.08-6.09%359,908
Feb 2, 20261.181.211.121.151.150.88%188,316
Jan 30, 20261.171.181.121.141.14-2.56%265,738
Jan 29, 20261.221.241.151.171.17-5.65%227,490
Jan 28, 20261.281.311.191.241.24-3.13%215,047
Jan 27, 20261.191.371.191.281.286.67%404,249
Jan 26, 20261.191.231.161.201.20-1.64%182,387
Jan 23, 20261.271.351.211.221.22-0.81%299,462
Jan 22, 20261.261.271.121.231.232.50%896,423
Jan 21, 20261.201.381.091.201.20-35.83%3,681,533
Jan 20, 20261.891.891.741.871.87-1.58%210,320
Jan 16, 20261.941.951.861.901.90-3.06%66,254
Jan 15, 20261.992.021.941.961.96-2.00%35,219
Jan 14, 20261.912.021.862.002.003.63%57,928
Jan 13, 20262.072.071.881.931.93-5.39%113,404
Jan 12, 20261.942.081.842.042.045.15%203,290
Jan 9, 20261.661.961.651.941.9416.17%249,919
Jan 8, 20261.701.701.641.671.67-1.76%78,927
Jan 7, 20261.701.721.661.701.70-0.58%60,109
Jan 6, 20261.701.721.651.711.710.59%74,121
Jan 5, 20261.701.731.671.701.70-0.58%79,642
Jan 2, 20261.701.721.651.711.712.40%41,214
Dec 31, 20251.691.691.631.671.67-1.18%125,623
Dec 30, 20251.731.751.651.691.69-3.43%121,023
Dec 29, 20251.711.791.701.751.754.17%141,899
Dec 26, 20251.791.811.641.681.68-6.67%152,972
Dec 24, 20251.941.951.731.801.80-2.70%180,774
Dec 23, 20251.711.921.651.851.8513.50%386,486
Dec 22, 20251.631.741.611.631.631.24%86,024
Dec 19, 20251.691.701.581.611.61-3.01%112,182
Dec 18, 20251.661.751.631.661.662.47%58,103
Dec 17, 20251.771.861.611.621.62-5.81%154,705
Dec 16, 20251.831.901.691.721.724.24%343,032
Dec 15, 20251.481.711.481.651.6511.49%264,895
Dec 12, 20251.621.741.471.481.480.68%241,242
Dec 11, 20251.551.591.401.471.47-1.34%142,306
Dec 10, 20251.701.701.491.491.49-12.35%380,840
Dec 9, 20251.761.791.631.701.70-1.16%107,965
Dec 8, 20251.791.881.701.721.72-2.27%66,019
Dec 5, 20251.731.851.711.761.761.73%62,667
Dec 4, 20251.751.751.661.731.73-1.14%52,426
Dec 3, 20251.831.891.751.751.75-4.37%53,956
Dec 2, 20251.921.921.801.831.83-3.68%23,838
Dec 1, 20251.911.941.891.901.90-4.04%34,650
Nov 28, 20252.002.031.951.981.98-0.50%29,105
Nov 26, 20251.952.001.931.991.991.53%88,159
Nov 25, 20251.901.991.891.961.962.08%23,389
Nov 24, 20251.901.931.871.921.922.13%37,110
Nov 21, 20251.891.931.851.881.88-0.53%46,933
Nov 20, 20251.932.011.891.891.89-2.58%68,965
Nov 19, 20251.921.991.821.941.940.52%58,126
Nov 18, 20251.902.011.831.931.931.58%70,583
Nov 17, 20252.002.061.891.901.90-5.24%98,252
Nov 14, 20252.002.131.972.012.01-150,341
Nov 13, 20252.402.541.892.012.01-17.49%606,926
Nov 12, 20252.802.902.422.432.43-14.74%484,629
Nov 11, 20252.712.922.602.852.855.56%331,463
Nov 10, 20252.422.712.422.702.7012.03%85,613
Nov 7, 20252.492.492.362.412.41-2.82%260,015
Nov 6, 20252.602.612.422.482.48-4.62%69,438
Nov 5, 20252.512.632.492.602.604.42%76,165
Nov 4, 20252.572.602.442.492.49-3.49%27,056
Nov 3, 20252.642.642.452.582.58-2.27%89,923
Oct 31, 20252.702.702.572.642.64-2.94%95,656
Oct 30, 20252.772.812.662.722.72-2.16%50,424
Oct 29, 20252.912.912.782.782.78-4.47%60,021
Oct 28, 20252.922.952.882.912.910.34%37,965
Oct 27, 20252.772.912.752.902.905.45%116,528
Oct 24, 20252.732.752.672.752.750.73%53,676
Oct 23, 20252.752.752.652.732.73-1.09%31,592
Oct 22, 20252.822.842.572.762.76-4.17%158,280
Oct 21, 20252.892.952.752.882.88-0.35%62,909
Oct 20, 20252.732.922.732.892.895.86%82,130
Oct 17, 20252.712.792.662.732.73-86,896
Oct 16, 20252.873.142.662.732.73-1.44%604,775
Oct 15, 20252.812.832.722.772.77-0.72%51,121
Oct 14, 20252.672.852.642.792.793.33%86,437