Skip to main content
SurgePays, Inc. (SURG)
NASDAQ: SURG · Real-Time Price · USD
1.760
+0.030 (1.73%)
At close: Dec 5, 2025, 4:00 PM EST
1.790
+0.030 (1.70%)
After-hours: Dec 5, 2025, 7:17 PM EST

SurgePays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.731.851.711.761.761.73%62,657
Dec 4, 20251.751.751.661.731.73-1.14%52,416
Dec 3, 20251.831.891.751.751.75-4.37%53,844
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%28,605
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%46,908
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
Oct 13, 20252.652.722.552.702.701.89%66,722
Oct 10, 20252.682.702.612.652.65-1.12%55,233
Oct 9, 20252.842.852.632.682.68-5.30%177,347
Oct 8, 20252.822.902.692.832.830.35%97,817
Oct 7, 20252.872.872.762.822.82-1.74%38,831
Oct 6, 20252.722.902.692.872.875.90%72,516
Oct 3, 20252.682.792.642.712.713.44%152,630
Oct 2, 20252.622.722.512.622.620.77%116,313
Oct 1, 20252.822.852.552.602.60-7.47%157,678
Sep 30, 20252.872.892.752.812.81-1.75%21,771
Sep 29, 20252.862.902.812.862.860.35%35,873
Sep 26, 20252.852.852.772.852.85-0.35%60,242
Sep 25, 20252.912.912.822.862.86-2.39%64,334
Sep 24, 20252.992.992.852.932.93-1.01%54,928
Sep 23, 20252.993.012.942.962.96-0.34%27,091
Sep 22, 20252.933.002.862.972.971.02%65,066
Sep 19, 20252.882.942.772.942.942.08%136,770
Sep 18, 20252.983.002.852.882.88-2.37%85,074
Sep 17, 20253.033.042.932.952.95-1.34%110,564
Sep 16, 20253.033.102.892.992.99-1.97%284,126
Sep 15, 20252.923.052.923.053.052.69%49,969
Sep 12, 20252.872.982.812.972.973.48%77,904
Sep 11, 20252.802.952.772.872.871.41%85,991
Sep 10, 20252.802.852.782.832.831.43%118,603
Sep 9, 20252.792.792.702.792.791.09%56,566
Sep 8, 20252.702.832.672.762.760.73%37,352
Sep 5, 20252.742.742.672.742.741.11%26,146
Sep 4, 20252.822.892.642.712.71-3.21%46,218
Sep 3, 20252.722.842.672.802.803.32%50,755
Sep 2, 20252.692.792.662.712.710.37%72,935
Aug 29, 20252.642.792.602.702.702.27%106,099
Aug 28, 20252.582.692.582.642.642.72%29,694
Aug 27, 20252.502.602.462.572.573.21%80,382
Aug 26, 20252.452.502.422.492.49-81,298
Aug 25, 20252.412.502.412.492.491.22%72,072
Aug 22, 20252.382.492.352.462.464.68%137,688
Aug 21, 20252.312.372.262.352.350.86%128,420
Aug 20, 20252.232.342.232.332.332.64%88,770
Aug 19, 20252.282.312.212.272.27-163,280
Aug 18, 20252.082.342.002.272.279.66%248,607
Aug 15, 20252.242.252.032.072.07-5.48%444,538
Aug 14, 20252.712.712.072.192.19-23.96%961,978
Aug 13, 20252.913.052.832.882.88-1.03%259,925
Aug 12, 20252.893.002.812.912.91-85,862
Aug 11, 20252.932.982.882.912.91-0.34%47,202
Aug 8, 20252.953.222.802.922.920.69%187,537
Aug 7, 20253.003.082.792.902.90-3.01%47,476
Aug 6, 20252.953.062.952.992.992.05%85,603
Aug 5, 20252.702.972.622.932.938.52%123,417
Aug 4, 20252.732.732.572.702.70-138,798
Aug 1, 20252.752.772.642.702.70-1.82%125,594
Jul 31, 20252.752.782.722.752.751.10%45,154
Jul 30, 20252.762.782.632.722.720.37%81,286
Jul 29, 20252.792.792.702.712.71-4.07%57,664
Jul 28, 20252.973.012.712.832.83-3.91%155,502
Jul 25, 20253.003.052.902.942.94-2.65%22,933
Jul 24, 20253.133.132.983.023.02-0.66%86,906
Jul 23, 20252.943.082.943.043.042.36%59,196
Jul 22, 20252.963.032.892.972.970.34%65,963
Jul 21, 20252.912.972.892.962.961.72%38,751
Jul 18, 20252.953.012.902.912.91-1.02%52,689
Jul 17, 20252.932.992.862.942.94-0.34%69,010