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

Surge Components Inc (OP: SPRS )

2.470 -0.180 (-6.79%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 12, 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 (%)
Sep 30, 2015 0.7450 0.7850 0.7449 0.7850 9,800 +0.04(+5.37%)
Sep 29, 2015 0.7100 0.7450 0.7100 0.7450 414 +0.03(+4.20%)
Sep 28, 2015 0.7300 0.7300 0.7110 0.7150 10,000 -0.02(-2.05%)
Sep 25, 2015 0.7300 0.7300 0.7300 0.7300 160 +0.00(+0.00%)
Sep 24, 2015 0.7300 0.7300 0.7300 0.7300 3,000 +0.00(+0.00%)
Sep 21, 2015 0.7300 0.7300 0.7300 0 +0.01(+1.25%)
Sep 18, 2015 0.7200 0.7210 0.7200 0.7210 974 +0.00(+0.14%)
Sep 16, 2015 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Sep 15, 2015 0.7130 0.7200 0.7130 0.7200 4,933 -0.03(-4.00%)
Sep 14, 2015 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Sep 11, 2015 0.7500 0.7500 0.7500 0.7500 10,400 -0.00(-0.07%)
Sep 10, 2015 0.7505 0.7505 0.7505 0.7505 27,348 +0.00(+0.00%)
Sep 09, 2015 0.7500 0.7990 0.7500 0.7505 16,400 +0.00(+0.07%)
Sep 04, 2015 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Sep 03, 2015 0.7600 0.7600 0.7600 0.7600 300 +0.00(+0.00%)
Sep 02, 2015 0.7500 0.7600 0.7500 0.7600 2,575 -0.04(-4.88%)
Sep 01, 2015 0.7500 0.7990 0.7500 0.7990 6,200 -0.00(-0.13%)
Aug 31, 2015 0.8000 0.8000 0.8000 0.8000 6,385 +0.05(+6.52%)
Aug 27, 2015 0.7510 0.7510 0.7510 0 +0.04(+5.40%)
Aug 25, 2015 0.7125 0.7125 0.7125 0 -0.04(-5.00%)
Aug 24, 2015 0.7400 0.7500 0.7400 0.7500 13,370 +0.01(+1.35%)
Aug 21, 2015 0.7600 0.7600 0.7400 0.7400 6,630 -0.01(-1.33%)
Aug 20, 2015 0.7910 0.8000 0.7300 0.7500 23,917 -0.04(-5.18%)
Aug 19, 2015 0.7910 0.7910 0.7910 0.7910 1,000 +0.00(+0.00%)
Aug 18, 2015 0.8499 0.8500 0.7910 0.7910 7,836 -0.01(-1.13%)
Aug 14, 2015 0.8000 0.8000 0.8000 0 -0.01(-1.01%)
Aug 13, 2015 0.9000 0.9000 0.8082 0.8082 1,279 -0.08(-9.09%)
Aug 11, 2015 0.8890 0.8890 0.8890 0 +0.10(+12.52%)
Aug 10, 2015 0.7500 0.7901 0.7500 0.7901 3,930 +0.01(+1.29%)
Aug 07, 2015 0.7800 0.7800 0.7800 0.7800 1,888 -0.01(-1.27%)
Aug 06, 2015 0.7900 0.7900 0.7900 0.7900 1,472 +0.00(+0.00%)
Aug 05, 2015 0.7800 0.7900 0.7800 0.7900 27,540 +0.01(+0.64%)
Aug 04, 2015 0.8900 0.8900 0.7801 0.7850 7,190 -0.10(-11.80%)
Aug 03, 2015 0.7650 0.9500 0.7650 0.8900 2,050 +0.10(+12.66%)
Jul 31, 2015 0.7900 0.8000 0.7800 0.7900 6,705 -0.01(-1.25%)
Jul 30, 2015 0.8000 0.8000 0.8000 0.8000 1,030 +0.01(+1.27%)
Jul 29, 2015 0.7900 0.8000 0.7900 0.7900 8,330 +0.00(+0.00%)
Jul 28, 2015 0.8200 0.8300 0.7800 0.7900 19,816 +0.00(+0.24%)
Jul 27, 2015 0.9000 0.9000 0.7881 0.7881 49,494 -0.10(-11.45%)
Jul 24, 2015 0.8800 0.9300 0.8800 0.8900 7,786 +0.01(+1.14%)
Jul 23, 2015 0.8900 0.9500 0.8800 0.8800 12,170 -0.04(-4.35%)
Jul 22, 2015 0.9200 0.9200 0.8900 0.9200 19,751 +0.01(+1.10%)
Jul 21, 2015 0.9000 0.9200 0.9000 0.9100 13,347 +0.01(+1.11%)
Jul 20, 2015 0.9100 0.9100 0.9000 0.9000 8,219 -0.01(-1.10%)
Jul 17, 2015 0.8900 0.9100 0.8800 0.9100 73,545 +0.00(+0.00%)
Jul 16, 2015 0.9300 0.9500 0.8900 0.9100 23,143 -0.02(-2.15%)
Jul 15, 2015 0.9800 0.9800 0.8950 0.9300 36,827 +0.02(+2.20%)
Jul 14, 2015 0.9300 0.9300 0.9100 0.9100 19,528 +0.01(+1.11%)
Jul 13, 2015 0.9600 0.9900 0.9000 0.9000 53,568 -0.06(-6.25%)
Jul 10, 2015 0.9300 1.000 0.8950 0.9600 122,295 +0.09(+10.98%)
Jul 09, 2015 0.8190 0.8700 0.7500 0.8650 61,639 +0.14(+19.23%)
Jul 08, 2015 0.7255 0.7255 0.7255 0.7255 125 +0.00(+0.07%)
Jul 07, 2015 0.7650 0.8700 0.7250 0.7250 10,139 -0.02(-2.16%)
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.