NASDAQ:SURG | Historical Stock Price | SurgePays, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-01-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.16$0.53$1.76$5.78$19.00$62.482018-01-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.90$5.902,140——
2020-12-30$6.10$6.105,620——
2020-12-29$6.70$6.705,300——
2020-12-28$7.25$7.2510,076——
2020-12-24$6.00$6.002,156——
2020-12-23$6.00$6.003,760——
2020-12-22$5.90$5.901,574——
2020-12-21$6.00$6.007,320——
2020-12-18$6.15$6.156,820——
2020-12-17$7.00$7.002,280——
2020-12-16$7.45$7.451,152——
2020-12-15$7.40$7.405,080——
2020-12-14$8.10$8.10794——
2020-12-11$8.15$8.151,404——
2020-12-10$7.80$7.802,602——
2020-12-09$8.45$8.453,594——
2020-12-08$8.00$8.001,712——
2020-12-07$7.85$7.852,558——
2020-12-04$7.90$7.904,830——
2020-12-03$7.90$7.906,410——
2020-12-02$8.35$8.351,652——
2020-12-01$8.25$8.253,152——
2020-11-30$7.80$7.805,804——
2020-11-27$8.50$8.505,860——
2020-11-25$8.25$8.254,454——
2020-11-24$7.05$7.051,840——
2020-11-23$7.45$7.4522,902——
2020-11-20$7.60$7.6043,048——
2020-11-19$6.15$6.151,428——
2020-11-18$5.85$5.852,054——
2020-11-17$6.15$6.1510,352——
2020-11-16$5.45$5.455,370——
2020-11-13$5.45$5.456,678——
2020-11-12$5.80$5.804,348——
2020-11-11$6.00$6.002,682——
2020-11-10$6.25$6.258,500——
2020-11-09$6.25$6.258,216——
2020-11-06$5.60$5.6030,696——
2020-11-05$4.50$4.5011,270——
2020-11-04$4.30$4.309,970——
2020-11-03$4.25$4.2510,382——
2020-11-02$4.25$4.254,592——
2020-10-30$4.25$4.2510,940——
2020-10-29$4.50$4.503,618——
2020-10-28$4.65$4.652,672——
2020-10-27$5.10$5.108,962——
2020-10-26$4.75$4.754,792——
2020-10-23$5.25$5.254,440——
2020-10-22$5.30$5.308,534——
2020-10-21$5.50$5.507,840——
2020-10-20$5.50$5.502,460——
2020-10-19$5.35$5.356,574——
2020-10-16$5.65$5.655,662——
2020-10-15$5.25$5.252,756——
2020-10-14$5.50$5.505,274——
2020-10-13$4.90$4.904,524——
2020-10-12$5.15$5.153,822——
2020-10-09$4.75$4.755,422——
2020-10-08$4.75$4.754,460——
2020-10-07$5.25$5.254,034——
2020-10-06$4.00$4.002,350——
2020-10-05$4.20$4.201,488——
2020-10-02$4.60$4.601,494——
2020-10-01$5.25$5.257,238——
2020-09-30$4.55$4.551,680——
2020-09-29$4.60$4.602,322——
2020-09-28$4.60$4.6018,050——
2020-09-25$5.50$5.5017,364——
2020-09-24$4.65$4.6524,878——
2020-09-23$4.20$4.2028,698——
2020-09-22$5.15$5.156,320——
2020-09-21$5.45$5.453,472——
2020-09-18$5.55$5.55970——
2020-09-17$5.85$5.855,136——
2020-09-16$5.75$5.756,956——
2020-09-15$6.15$6.151,322——
2020-09-14$6.40$6.40608——
2020-09-11$6.15$6.153,024——
2020-09-10$6.25$6.255,828——
2020-09-09$6.50$6.502,614——
2020-09-08$6.50$6.503,324——
2020-09-04$6.75$6.753,624——
2020-09-03$6.90$6.909,406——
2020-09-02$7.15$7.151,270——
2020-09-01$7.40$7.402,790——
2020-08-31$7.35$7.351,160——
2020-08-28$8.00$8.002,528——
2020-08-27$7.40$7.40716——
2020-08-26$8.00$8.005,148——
2020-08-25$8.60$8.606,284——
2020-08-24$9.50$9.505,334——
2020-08-21$8.50$8.505,028——
2020-08-20$8.40$8.407,726——
2020-08-19$8.00$8.004,852——
2020-08-18$7.60$7.6019,782——
2020-08-17$7.25$7.2515,098——
2020-08-14$6.75$6.751,080——
2020-08-13$7.00$7.007,306——
2020-08-12$6.90$6.901,116——
2020-08-11$7.00$7.004,946——
2020-08-10$7.90$7.904,064——
2020-08-07$7.75$7.75974——
2020-08-06$7.10$7.10714——
2020-08-05$8.25$8.25548——
2020-08-04$8.25$8.251,804——
2020-08-03$8.00$8.006,934——
2020-07-31$8.25$8.25882——
2020-07-30$8.50$8.5010,536——
2020-07-29$9.80$9.801,492——
2020-07-28$10.00$10.001,934——
2020-07-27$10.75$10.752,518——
2020-07-24$10.00$10.00658——
2020-07-23$10.00$10.003,028——
2020-07-22$11.05$11.051,906——
2020-07-21$11.05$11.051,398——
2020-07-20$11.65$11.651,854——
2020-07-17$11.75$11.751,382——
2020-07-16$12.00$12.002,562——
2020-07-15$12.25$12.254,034——
2020-07-14$11.00$11.003,894——
2020-07-13$12.00$12.001,162——
2020-07-10$11.75$11.75838——
2020-07-09$11.25$11.251,844——
2020-07-08$10.00$10.005,858——
2020-07-07$11.00$11.00406——
2020-07-06$11.00$11.00968——
2020-07-02$11.35$11.352,078——
2020-07-01$11.45$11.451,026——
2020-06-30$11.50$11.503,244——
2020-06-29$11.50$11.502,466——
2020-06-26$12.00$12.00524——
2020-06-25$12.00$12.003,442——
2020-06-24$11.50$11.505,696——
2020-06-23$12.00$12.004,112——
2020-06-22$13.05$13.051,792——
2020-06-19$13.35$13.351,400——
2020-06-18$14.00$14.002,444——
2020-06-17$12.50$12.503,178——
2020-06-16$13.65$13.65156——
2020-06-15$13.40$13.40756——
2020-06-12$13.55$13.552,058——
2020-06-11$13.95$13.951,178——
2020-06-10$14.00$14.00994——
2020-06-09$14.25$14.25296——
2020-06-08$14.00$14.001,352——
2020-06-05$14.45$14.451,226——
2020-06-04$14.00$14.001,580——
2020-06-03$14.50$14.50956——
2020-06-02$14.30$14.30336——
2020-06-01$14.50$14.502,488——
2020-05-29$15.50$15.501,036——
2020-05-28$15.50$15.502,130——
2020-05-27$14.45$14.452,364——
2020-05-26$14.50$14.501,602——
2020-05-22$15.50$15.503,520——
2020-05-21$15.85$15.852,886——
2020-05-20$15.75$15.754,836——
2020-05-19$14.50$14.50678——
2020-05-18$14.75$14.751,266——
2020-05-15$14.50$14.501,614——
2020-05-14$14.50$14.501,172——
2020-05-13$14.40$14.402,490——
2020-05-12$15.30$15.301,344——
2020-05-11$15.00$15.001,220——
2020-05-08$15.70$15.701,720——
2020-05-07$15.75$15.752,684——
2020-05-06$14.70$14.701,588——
2020-05-05$15.00$15.001,758——
2020-05-04$15.50$15.502,404——
2020-05-01$15.25$15.253,190——
2020-04-30$14.50$14.501,210——
2020-04-29$15.10$15.109,964——
2020-04-28$13.50$13.502,222——
2020-04-27$13.00$13.005,678——
2020-04-24$14.75$14.752,042——
2020-04-23$15.00$15.009,410——
2020-04-22$13.40$13.406,062——
2020-04-21$11.90$11.902,514——
2020-04-20$12.25$12.25966——
2020-04-17$11.30$11.302,990——
2020-04-16$11.00$11.001,422——
2020-04-15$13.00$13.001,856——
2020-04-14$13.30$13.301,120——
2020-04-13$13.65$13.65852——
2020-04-09$13.00$13.00424——
2020-04-08$12.75$12.751,620——
2020-04-07$12.00$12.00940——
2020-04-06$11.90$11.901,586——
2020-04-03$11.05$11.05478——
2020-04-02$11.40$11.402,930——
2020-04-01$11.00$11.00666——
2020-03-31$12.25$12.251,284——
2020-03-30$11.75$11.751,566——
2020-03-27$10.95$10.95488——
2020-03-26$11.25$11.255,020——
2020-03-25$11.00$11.00866——
2020-03-24$10.50$10.502,364——
2020-03-23$10.50$10.501,844——
2020-03-20$11.05$11.051,380——
2020-03-19$10.05$10.051,052——
2020-03-18$12.00$12.001,276——
2020-03-17$9.00$9.006,806——
2020-03-16$11.00$11.002,712——
2020-03-13$13.50$13.501,340——
2020-03-12$13.00$13.001,582——
2020-03-11$14.85$14.85948——
2020-03-10$14.50$14.501,010——
2020-03-09$13.75$13.752,040——
2020-03-06$13.90$13.90634——
2020-03-05$13.60$13.601,352——
2020-03-04$15.25$15.253,790——
2020-03-03$13.50$13.50846——
2020-03-02$14.75$14.75234——
2020-02-28$14.75$14.752,468——
2020-02-27$15.50$15.501,390——
2020-02-26$15.50$15.50248——
2020-02-25$15.40$15.40846——
2020-02-24$15.25$15.251,102——
2020-02-21$15.80$15.80812——
2020-02-20$15.95$15.951,052——
2020-02-19$16.85$16.855,256——
2020-02-18$15.50$15.50814——
2020-02-14$14.55$14.55846——
2020-02-13$15.20$15.202,888——
2020-02-12$15.50$15.501,114——
2020-02-11$15.35$15.35782——
2020-02-10$15.00$15.001,102——
2020-02-07$15.50$15.50648——
2020-02-06$16.45$16.452,782——
2020-02-05$15.95$15.95794——
2020-02-04$15.60$15.60596——
2020-02-03$15.50$15.501,550——
2020-01-31$16.25$16.251,140——
2020-01-30$16.00$16.001,608——
2020-01-29$15.50$15.50710——
2020-01-28$15.00$15.003,160——
2020-01-27$15.75$15.753,074——
2020-01-24$16.50$16.501,140——
2020-01-23$16.40$16.40242——
2020-01-22$17.00$17.004,368——
2020-01-21$16.00$16.00846——
2020-01-17$17.00$17.001,510——
2020-01-16$17.75$17.75992——
2020-01-15$17.50$17.503,674——
2020-01-14$19.00$19.001,138——
2020-01-13$19.00$19.005,704——
2020-01-10$20.00$20.005,430——
2020-01-09$19.40$19.403,502——
2020-01-08$17.50$17.504,486——
2020-01-07$17.00$17.004,764——
2020-01-06$15.00$15.00750——
2020-01-03$15.00$15.001,006——
2020-01-02$15.00$15.00438——