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 )

0.6780 -0.0320 (-4.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.7200 0.7200 0.6310 0.6780 151,018 -0.03(-4.51%)
Nov 21, 2024 0.6500 0.7200 0.5900 0.7100 325,675 +0.09(+15.45%)
Nov 20, 2024 0.5840 0.6300 0.5555 0.6150 42,471 +0.01(+2.45%)
Nov 19, 2024 0.5800 0.6300 0.5533 0.6003 95,822 -0.03(-4.76%)
Nov 18, 2024 0.6200 0.6400 0.5855 0.6303 117,928 +0.02(+2.55%)
Nov 15, 2024 0.6300 0.6300 0.6016 0.6146 19,869 -0.01(-1.06%)
Nov 14, 2024 0.5762 0.6400 0.5511 0.6212 132,752 +0.05(+8.98%)
Nov 13, 2024 0.5852 0.6003 0.5511 0.5700 85,303 -0.01(-0.87%)
Nov 12, 2024 0.6017 0.6160 0.5696 0.5750 141,729 -0.07(-10.16%)
Nov 11, 2024 0.6300 0.6500 0.6016 0.6400 74,359 -0.01(-1.54%)
Nov 08, 2024 0.6500 0.6610 0.5820 0.6500 296,729 -0.00(-0.20%)
Nov 07, 2024 0.6500 0.6850 0.6500 0.6513 89,135 -0.00(-0.49%)
Nov 06, 2024 0.6650 0.7000 0.6310 0.6545 331,716 -0.05(-6.86%)
Nov 05, 2024 0.7200 0.7400 0.6950 0.7027 321,710 -0.06(-7.39%)
Nov 04, 2024 0.9200 0.9700 0.7000 0.7588 2,986,609 -0.08(-9.67%)
Nov 01, 2024 0.7300 0.8693 0.7300 0.8400 1,410,762 +0.12(+16.67%)
Oct 31, 2024 0.6725 0.7500 0.6601 0.7200 273,709 +0.06(+8.76%)
Oct 30, 2024 0.6900 0.7069 0.6600 0.6620 135,486 -0.03(-4.06%)
Oct 29, 2024 0.6900 0.7200 0.6800 0.6900 103,112 +0.00(+0.00%)
Oct 28, 2024 0.7607 0.7895 0.6500 0.6900 204,687 -0.06(-8.33%)
Oct 25, 2024 0.7845 0.8001 0.7500 0.7527 184,545 -0.05(-6.47%)
Oct 24, 2024 0.7994 0.8400 0.7700 0.8048 367,946 -0.01(-0.64%)
Oct 23, 2024 0.8630 0.8910 0.8035 0.8100 757,863 -0.13(-13.83%)
Oct 22, 2024 1.050 1.120 0.7700 0.9400 17,668,040 +0.20(+27.72%)
Oct 21, 2024 0.7200 0.7370 0.6800 0.7360 7,622,179 +0.03(+3.56%)
Oct 18, 2024 0.6838 0.7488 0.6838 0.7107 74,802 +0.01(+0.81%)
Oct 17, 2024 0.6710 0.7455 0.6407 0.7050 75,575 +0.02(+3.60%)
Oct 16, 2024 0.6753 0.7300 0.6600 0.6805 23,085 +0.02(+2.69%)
Oct 15, 2024 0.6518 0.6900 0.6405 0.6627 45,154 -0.01(-1.38%)
Oct 14, 2024 0.7380 0.7380 0.6401 0.6720 107,190 -0.04(-5.35%)
Oct 11, 2024 0.7039 0.7500 0.7039 0.7100 45,016 -0.01(-1.61%)
Oct 10, 2024 0.7400 0.7600 0.7038 0.7216 90,797 -0.03(-4.55%)
Oct 09, 2024 0.7110 0.8399 0.7000 0.7560 251,787 +0.05(+6.33%)
Oct 08, 2024 0.7000 0.7500 0.7000 0.7110 2,672 -0.01(-1.25%)
Oct 07, 2024 0.7000 0.7468 0.7000 0.7200 16,831 +0.01(+1.27%)
Oct 04, 2024 0.7100 0.7400 0.7009 0.7110 37,617 -0.01(-0.81%)
Oct 03, 2024 0.7300 0.7300 0.7006 0.7168 12,371 +0.01(+1.98%)
Oct 02, 2024 0.7000 0.7371 0.7000 0.7029 10,772 -0.02(-2.62%)
Oct 01, 2024 0.7268 0.7700 0.7060 0.7218 26,497 -0.03(-3.63%)
Sep 30, 2024 0.7101 0.7500 0.7001 0.7490 20,912 +0.03(+3.60%)
Sep 27, 2024 0.7151 0.7399 0.7001 0.7230 8,066 -0.01(-1.30%)
Sep 26, 2024 0.7300 0.7500 0.7000 0.7325 86,689 +0.01(+1.60%)
Sep 25, 2024 0.7700 0.8000 0.7120 0.7210 32,373 -0.06(-7.56%)
Sep 24, 2024 0.7400 0.7800 0.7120 0.7800 227,599 +0.05(+6.12%)
Sep 23, 2024 0.7120 0.7390 0.7120 0.7350 45,382 +0.02(+3.23%)
Sep 20, 2024 0.7200 0.7399 0.7100 0.7120 44,146 -0.01(-1.06%)
Sep 19, 2024 0.7659 0.7659 0.7000 0.7196 54,939 -0.00(-0.57%)
Sep 18, 2024 0.7200 0.7400 0.6879 0.7237 35,748 +0.01(+1.08%)
Sep 17, 2024 0.7310 0.7499 0.7100 0.7160 19,018 +0.00(+0.27%)
Sep 16, 2024 0.6800 0.8115 0.6800 0.7141 130,099 +0.02(+2.93%)
Sep 13, 2024 0.6688 0.7400 0.6688 0.6938 95,681 +0.00(+0.62%)
Sep 12, 2024 0.6500 0.7999 0.6500 0.6895 76,047 +0.02(+3.37%)
Sep 11, 2024 0.8000 0.8000 0.6125 0.6670 220,906 -0.13(-16.64%)
Sep 10, 2024 0.8300 0.8562 0.8000 0.8001 89,120 -0.05(-5.87%)
Sep 09, 2024 0.9300 0.9781 0.8100 0.8500 218,005 -0.16(-15.84%)
Sep 06, 2024 1.140 1.220 0.9000 1.010 1,207,352 -0.21(-17.21%)
Sep 05, 2024 0.8700 1.250 0.8383 1.220 1,838,679 +0.37(+43.53%)
Sep 04, 2024 0.7600 0.8788 0.7458 0.8500 75,783 +0.10(+13.03%)
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.