Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SRM Entertainment, Inc. - Common Stock (NQ: SRM )

1.478 -0.002 (-0.15%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.160 1.300 1.120 1.240 221,824 -0.05(-3.88%)
Feb 28, 2024 1.210 1.310 1.151 1.290 544,850 +0.04(+3.20%)
Feb 27, 2024 1.130 1.280 1.130 1.250 82,771 +0.08(+6.84%)
Feb 26, 2024 1.200 1.285 1.120 1.170 30,157 -0.06(-4.88%)
Feb 23, 2024 1.260 1.272 1.210 1.230 34,907 -0.09(-6.82%)
Feb 22, 2024 1.180 1.320 1.180 1.320 31,366 +0.11(+9.09%)
Feb 21, 2024 1.310 1.320 1.201 1.210 46,306 -0.14(-10.37%)
Feb 20, 2024 1.400 1.400 1.300 1.350 37,933 -0.05(-3.57%)
Feb 16, 2024 1.390 1.460 1.390 1.400 21,412 +0.00(+0.00%)
Feb 15, 2024 1.500 1.500 1.181 1.400 67,889 -0.10(-6.67%)
Feb 14, 2024 1.530 1.547 1.350 1.500 65,227 -0.05(-3.23%)
Feb 13, 2024 1.490 1.590 1.490 1.550 42,066 +0.01(+0.65%)
Feb 12, 2024 1.530 1.600 1.500 1.540 34,735 -0.04(-2.53%)
Feb 09, 2024 1.600 1.650 1.500 1.580 31,800 -0.01(-0.63%)
Feb 08, 2024 1.710 1.710 1.590 1.590 66,124 -0.07(-4.22%)
Feb 07, 2024 1.660 1.746 1.580 1.660 104,537 -0.16(-8.79%)
Feb 06, 2024 2.120 2.650 1.630 1.820 691,745 -0.07(-3.96%)
Feb 05, 2024 1.470 1.960 1.470 1.895 798,528 +0.44(+29.79%)
Feb 02, 2024 1.640 1.640 1.270 1.460 158,462 -0.08(-5.19%)
Feb 01, 2024 1.500 1.580 1.500 1.540 28,177 +0.04(+2.67%)
Jan 31, 2024 1.570 1.629 1.450 1.500 72,285 -0.07(-4.46%)
Jan 30, 2024 1.680 1.790 1.550 1.570 46,879 -0.08(-4.85%)
Jan 29, 2024 1.550 1.718 1.550 1.650 82,661 +0.10(+6.45%)
Jan 26, 2024 1.650 1.650 1.540 1.550 20,095 -0.05(-3.13%)
Jan 25, 2024 1.730 1.990 1.510 1.600 167,545 -0.19(-10.61%)
Jan 24, 2024 1.820 1.820 1.670 1.790 29,472 +0.04(+2.29%)
Jan 23, 2024 1.580 1.805 1.560 1.750 92,045 +0.15(+9.37%)
Jan 22, 2024 1.610 1.830 1.480 1.600 153,985 -0.12(-6.98%)
Jan 19, 2024 1.680 1.780 1.665 1.720 28,224 -0.02(-1.15%)
Jan 18, 2024 1.670 1.820 1.670 1.740 12,606 -0.05(-2.79%)
Jan 17, 2024 1.820 1.840 1.700 1.790 31,012 +0.01(+0.56%)
Jan 16, 2024 1.700 1.980 1.670 1.780 126,461 +0.01(+0.56%)
Jan 12, 2024 1.770 1.920 1.651 1.770 89,924 -0.01(-0.56%)
Jan 11, 2024 1.780 1.838 1.740 1.780 10,651 +0.00(+0.00%)
Jan 10, 2024 1.780 1.850 1.750 1.780 18,829 +0.00(+0.00%)
Jan 09, 2024 1.760 1.871 1.750 1.780 26,019 +0.01(+0.56%)
Jan 08, 2024 1.770 1.820 1.720 1.770 27,047 +0.03(+1.72%)
Jan 05, 2024 1.650 1.790 1.650 1.740 33,546 +0.07(+4.19%)
Jan 04, 2024 1.590 1.756 1.590 1.670 47,536 +0.02(+1.21%)
Jan 03, 2024 1.590 1.690 1.590 1.650 18,739 +0.02(+1.23%)
Jan 02, 2024 1.610 1.700 1.560 1.630 43,144 +0.08(+5.16%)
Dec 29, 2023 1.900 1.910 1.490 1.550 170,122 -0.38(-19.69%)
Dec 28, 2023 2.040 2.040 1.805 1.930 55,142 -0.01(-0.52%)
Dec 27, 2023 2.280 2.280 1.850 1.940 130,924 -0.32(-14.16%)
Dec 26, 2023 2.290 2.300 2.069 2.260 49,911 +0.09(+4.15%)
Dec 22, 2023 2.100 2.180 2.035 2.170 26,353 +0.05(+2.36%)
Dec 21, 2023 2.440 2.510 2.080 2.120 93,274 -0.02(-0.93%)
Dec 20, 2023 2.750 3.050 2.000 2.140 530,757 -0.32(-13.01%)
Dec 19, 2023 2.520 2.709 2.270 2.460 97,891 -0.06(-2.38%)
Dec 18, 2023 2.770 2.770 2.520 2.520 30,875 -0.15(-5.62%)
Dec 15, 2023 2.980 2.980 2.670 2.670 85,709 -0.12(-4.30%)
Dec 14, 2023 2.840 2.950 2.765 2.790 26,547 -0.02(-0.71%)
Dec 13, 2023 3.050 3.050 2.710 2.810 38,707 -0.10(-3.44%)
Dec 12, 2023 2.900 3.005 2.800 2.910 67,929 +0.02(+0.69%)
Dec 11, 2023 2.880 2.940 2.750 2.890 27,457 +0.05(+1.76%)
Dec 08, 2023 2.980 2.980 2.800 2.840 37,199 +0.01(+0.35%)
Dec 07, 2023 3.000 3.080 2.820 2.830 38,688 -0.18(-5.98%)
Dec 06, 2023 3.100 3.200 2.850 3.010 55,207 +0.01(+0.33%)
Dec 05, 2023 3.000 3.015 2.850 3.000 40,216 +0.00(+0.00%)
Dec 04, 2023 3.050 3.050 2.792 3.000 63,007 -0.03(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.