New Zealand markets closed

Surge Components, Inc. (SPRS)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.2900+0.1400 (+4.44%)
At close: 11:45AM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20223.45003.45003.29003.29003.29001,500
23 Nov 20223.15003.15003.15003.15003.1500-
22 Nov 20223.15003.15003.15003.15003.1500-
21 Nov 20223.18003.18003.01003.15003.15005,900
18 Nov 20223.18003.18003.15003.15003.1500200
17 Nov 20223.20003.23003.17003.20003.20003,100
16 Nov 20223.20003.20003.20003.20003.2000-
15 Nov 20223.20003.20003.20003.20003.2000-
14 Nov 20223.20003.20003.20003.20003.2000-
11 Nov 20223.21003.21003.20003.20003.20001,500
10 Nov 20223.35003.35003.17003.17003.1700900
09 Nov 20223.20003.20003.20003.20003.2000-
08 Nov 20223.20003.20003.20003.20003.2000-
07 Nov 20223.20003.20003.20003.20003.2000-
04 Nov 20223.20003.20003.20003.20003.2000-
03 Nov 20223.31003.34003.20003.20003.2000800
02 Nov 20223.32003.32003.32003.32003.3200100
01 Nov 20223.40003.44003.08003.10003.100025,400
31 Oct 20223.55003.55003.55003.55003.55003,000
28 Oct 20223.55003.55003.55003.55003.5500200
27 Oct 20223.40003.40003.40003.40003.4000-
26 Oct 20223.40003.40003.40003.40003.4000-
25 Oct 20223.40003.40003.40003.40003.4000400
24 Oct 20223.45003.45003.45003.45003.4500-
21 Oct 20223.47003.54003.45003.45003.45002,600
20 Oct 20223.47003.47003.47003.47003.4700-
19 Oct 20223.50003.50003.47003.47003.47005,600
18 Oct 20223.52003.55003.47003.55003.55006,400
17 Oct 20223.38003.69003.38003.56003.560013,000
14 Oct 20223.29003.30003.28003.28003.2800500
13 Oct 20223.18003.18003.18003.18003.1800-
12 Oct 20223.18003.24003.18003.18003.180010,900
11 Oct 20223.35003.35003.20003.21003.210033,700
10 Oct 20223.45003.45003.45003.45003.4500-
07 Oct 20223.45003.48003.30003.45003.45001,200
06 Oct 20223.35003.50003.35003.45003.450027,200
05 Oct 20223.15003.35003.15003.35003.35002,600
04 Oct 20223.13003.13003.07003.08003.08002,900
03 Oct 20223.07003.21003.05003.10003.10005,300
30 Sept 20223.11003.13003.06003.06003.06002,500
29 Sept 20223.18003.18003.18003.18003.1800-
28 Sept 20223.15003.18003.15003.18003.18002,000
27 Sept 20223.18003.18003.18003.18003.1800-
26 Sept 20223.18003.18003.10003.18003.1800700
23 Sept 20223.17003.17003.15003.15003.15001,100
22 Sept 20223.20003.20003.20003.20003.2000-
21 Sept 20223.20003.20003.20003.20003.2000-
20 Sept 20223.20003.20003.20003.20003.2000-
19 Sept 20223.20003.25003.17003.20003.20004,500
16 Sept 20223.21003.21003.20003.20003.20001,400
15 Sept 20223.27003.30003.17003.20003.20005,300
14 Sept 20223.27003.27003.27003.27003.2700400
13 Sept 20223.29003.32003.28003.28003.280011,500
12 Sept 20223.29003.29003.29003.29003.2900-
09 Sept 20223.23003.29003.23003.29003.29001,300
08 Sept 20223.25003.25003.25003.25003.2500400
07 Sept 20223.25003.25003.22003.22003.2200600
06 Sept 20223.35003.35003.35003.35003.3500-
02 Sept 20223.35003.35003.35003.35003.3500-
01 Sept 20223.35003.35003.35003.35003.3500-
31 Aug 20223.35003.35003.35003.35003.3500-
30 Aug 20223.35003.35003.35003.35003.3500-
29 Aug 20223.35003.35003.35003.35003.35001,500
26 Aug 20223.16003.16003.16003.16003.1600-
25 Aug 20223.16003.16003.16003.16003.1600-
24 Aug 20223.16003.16003.16003.16003.1600-
23 Aug 20223.16003.16003.16003.16003.1600-
22 Aug 20223.16003.16003.16003.16003.1600-
19 Aug 20223.16003.16003.16003.16003.16001,100
18 Aug 20223.22003.22003.22003.22003.2200200
17 Aug 20223.05003.25003.05003.25003.25001,700
16 Aug 20223.36003.36003.22003.22003.220015,100
15 Aug 20223.34003.34003.34003.34003.3400-
12 Aug 20223.34003.34003.34003.34003.3400-
11 Aug 20223.34003.34003.34003.34003.3400100
10 Aug 20223.37003.37003.37003.37003.3700-
09 Aug 20223.37003.37003.37003.37003.3700100
08 Aug 20223.37003.37003.37003.37003.3700-
05 Aug 20223.37003.37003.37003.37003.3700-
04 Aug 20223.35003.39003.35003.37003.37001,100
03 Aug 20223.32003.32003.32003.32003.3200-
02 Aug 20223.32003.32003.32003.32003.3200200
01 Aug 20223.23003.23003.23003.23003.2300-
29 Jul 20223.23003.23003.23003.23003.2300-
28 Jul 20223.23003.23003.23003.23003.2300-
27 Jul 20223.23003.23003.23003.23003.2300-
26 Jul 20223.23003.23003.23003.23003.23001,100
25 Jul 20223.27003.35003.25003.30003.300045,900
22 Jul 20223.41003.41003.35003.35003.3500800
21 Jul 20223.48003.48003.45003.45003.4500200
20 Jul 20223.49003.53003.47003.47003.47003,200
19 Jul 20223.50003.50003.50003.50003.5000-
18 Jul 20223.50003.52003.50003.50003.50002,300
15 Jul 20223.35003.69003.30003.50003.500070,300
14 Jul 20223.20003.20003.20003.20003.2000-
13 Jul 20223.20003.20003.20003.20003.2000-
12 Jul 20223.20003.20003.20003.20003.2000-
11 Jul 20223.20003.20003.20003.20003.2000100
08 Jul 20223.17003.17003.17003.17003.1700-
07 Jul 20223.00003.17003.00003.17003.1700900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...