SRX Global Inc. SRXH
AMEX · United States · Technology Services
$1.61+0.06 (+3.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.61 | +3.87% | $1.56 | $1.63 | $1.50 | 619.80K |
| 2026-09-30 | $1.55 | -3.13% | $1.58 | $1.60 | $1.55 | 247.10K |
| 2026-09-29 | $1.60 | +1.27% | $1.69 | $1.69 | $1.58 | 399.10K |
| 2026-09-28 | $1.58 | -7.06% | $1.68 | $1.68 | $1.58 | 513.70K |
| 2026-09-25 | $1.70 | -1.73% | $1.73 | $1.79 | $1.67 | 1.05M |
| 2026-09-24 | $1.73 | +1.76% | $1.70 | $1.79 | $1.69 | 758.60K |
| 2026-09-23 | $1.70 | -4.49% | $1.77 | $1.82 | $1.68 | 880.30K |
| 2026-09-22 | $1.78 | +3.49% | $1.74 | $1.83 | $1.68 | 921.30K |
| 2026-09-21 | $1.72 | +2.99% | $1.72 | $1.85 | $1.66 | 1.16M |
| 2026-09-18 | $1.67 | +3.09% | $1.64 | $1.79 | $1.64 | 1.15M |
| 2026-09-17 | $1.62 | +1.25% | $1.63 | $1.66 | $1.57 | 358.60K |
| 2026-09-16 | $1.60 | -6.43% | $1.70 | $1.72 | $1.57 | 461.80K |
| 2026-09-15 | $1.71 | +1.79% | $1.65 | $1.72 | $1.63 | 438.30K |
| 2026-09-14 | $1.68 | +5.66% | $1.58 | $1.70 | $1.56 | 880.70K |
| 2026-09-11 | $1.59 | +1.92% | $1.58 | $1.66 | $1.55 | 570.20K |
| 2026-09-10 | $1.56 | +3.31% | $1.48 | $1.64 | $1.47 | 984.60K |
| 2026-09-09 | $1.51 | -4.43% | $1.56 | $1.60 | $1.51 | 444.60K |
| 2026-09-08 | $1.58 | +4.64% | $1.51 | $1.60 | $1.51 | 358.10K |
| 2026-09-04 | $1.51 | -3.21% | $1.56 | $1.57 | $1.49 | 346.80K |
| 2026-09-03 | $1.56 | 0.00% | $1.55 | $1.59 | $1.50 | 719.40K |
| 2026-09-02 | $1.56 | -4.29% | $1.61 | $1.65 | $1.52 | 538.20K |
| 2026-09-01 | $1.63 | -2.98% | $1.66 | $1.70 | $1.59 | 673.70K |
| 2026-08-31 | $1.68 | -1.75% | $1.70 | $1.71 | $1.62 | 805.20K |
| 2026-08-28 | $1.71 | -2.29% | $1.77 | $1.78 | $1.71 | 597.20K |
| 2026-08-27 | $1.75 | -4.89% | $1.84 | $2.02 | $1.75 | 1.39M |
| 2026-08-26 | $1.84 | +2.22% | $1.77 | $1.87 | $1.73 | 758.00K |
| 2026-08-25 | $1.80 | -0.55% | $1.82 | $1.84 | $1.76 | 584.40K |
| 2026-08-24 | $1.81 | -2.69% | $1.86 | $1.86 | $1.77 | 387.60K |
| 2026-08-21 | $1.86 | +2.76% | $1.85 | $1.94 | $1.82 | 688.60K |
| 2026-08-20 | $1.81 | -3.21% | $1.86 | $1.88 | $1.80 | 393.50K |
| 2026-08-19 | $1.87 | +4.47% | $1.78 | $1.90 | $1.75 | 897.20K |
| 2026-08-18 | $1.79 | -5.29% | $1.84 | $1.93 | $1.76 | 1.04M |
| 2026-08-17 | $1.89 | -1.56% | $1.93 | $2.04 | $1.83 | 1.20M |
| 2026-08-14 | $1.92 | +4.92% | $1.71 | $2.00 | $1.71 | 1.51M |
| 2026-08-13 | $1.83 | -0.54% | $1.82 | $1.85 | $1.67 | 1.65M |
| 2026-08-12 | $1.84 | 0.00% | $1.86 | $1.93 | $1.80 | 981.30K |
| 2026-08-11 | $1.84 | +6.36% | $1.75 | $1.89 | $1.64 | 928.40K |
| 2026-08-10 | $1.73 | +8.81% | $1.56 | $1.79 | $1.56 | 1.64M |
| 2026-08-07 | $1.59 | +11.19% | $1.44 | $1.59 | $1.41 | 1.10M |
| 2026-08-06 | $1.43 | +2.88% | $1.42 | $1.49 | $1.37 | 954.60K |
| 2026-08-05 | $1.39 | +1.46% | $1.37 | $1.39 | $1.30 | 718.30K |
| 2026-08-04 | $1.37 | -4.86% | $1.45 | $1.50 | $1.33 | 1.36M |
| 2026-08-03 | $1.44 | +4.35% | $1.37 | $1.49 | $1.32 | 1.07M |
| 2026-07-31 | $1.38 | -6.76% | $1.51 | $1.51 | $1.37 | 1.06M |
| 2026-07-30 | $1.48 | +2.07% | $1.46 | $1.72 | $1.46 | 1.76M |
| 2026-07-29 | $1.45 | -2.03% | $1.46 | $1.59 | $1.42 | 990.80K |
| 2026-07-28 | $1.48 | -6.92% | $1.57 | $1.64 | $1.45 | 1.44M |
| 2026-07-27 | $1.59 | -11.67% | $1.77 | $1.89 | $1.59 | 1.23M |
| 2026-07-24 | $1.80 | 0.00% | $1.74 | $1.85 | $1.63 | 1.70M |
| 2026-07-23 | $1.80 | -8.63% | $1.92 | $1.98 | $1.80 | 1.38M |
| 2026-07-22 | $1.97 | -2.48% | $1.86 | $2.06 | $1.76 | 2.69M |
| 2026-07-21 | $2.02 | -6.91% | $2.10 | $2.16 | $1.91 | 3.44M |
| 2026-07-20 | $2.17 | -6.87% | $2.23 | $2.27 | $2.11 | 1.79M |
| 2026-07-17 | $2.33 | -3.32% | $2.35 | $2.59 | $2.25 | 2.79M |
| 2026-07-16 | $2.41 | +4.33% | $2.25 | $2.49 | $2.01 | 8.90M |
| 2026-07-15 | $2.31 | 0.00% | $2.17 | $2.35 | $2.02 | 4.00M |
| 2026-07-14 | $2.31 | -15.69% | $2.62 | $2.89 | $2.18 | 9.64M |
| 2026-07-13 | $2.74 | +24.55% | $2.17 | $2.80 | $2.06 | 9.35M |
| 2026-07-10 | $2.20 | -13.04% | $2.16 | $2.31 | $1.89 | 16.60M |
| 2026-07-09 | $2.53 | +28.43% | $1.90 | $3.25 | $1.61 | 56.16M |
| 2026-07-08 | $1.97 | +45.93% | $1.18 | $2.50 | $0.96 | 64.71M |
| 2026-07-07 | $1.35 | -25.82% | $1.72 | $1.72 | $1.17 | 10.86M |
| 2026-07-06 | $1.82 | -66.67% | $4.90 | $4.90 | $1.42 | 12.59M |
| 2026-07-02 | $5.46 | 0.00% | $5.46 | $5.46 | $5.46 | 0 |
| 2026-07-01 | $5.46 | 0.00% | $5.46 | $5.46 | $5.46 | 0 |
| 2026-06-30 | $5.46 | 0.00% | $5.46 | $5.46 | $5.46 | 0 |
| 2026-06-29 | $5.46 | 0.00% | $5.46 | $5.46 | $5.46 | 0 |
| 2026-06-26 | $5.46 | 0.00% | $5.46 | $5.46 | $5.46 | 0 |
| 2026-06-25 | $5.46 | 0.00% | $5.46 | $5.46 | $5.46 | 0 |
| 2026-06-24 | $5.46 | 0.00% | $5.46 | $5.46 | $5.46 | 0 |
| 2026-06-23 | $5.46 | -18.75% | $6.36 | $6.84 | $5.10 | 1.70M |
| 2026-06-22 | $6.72 | -10.40% | $7.80 | $7.80 | $6.48 | 2.33M |
| 2026-06-18 | $7.50 | -37.50% | $10.80 | $10.98 | $6.90 | 6.58M |
| 2026-06-17 | $12.00 | +5.26% | $11.64 | $15.00 | $11.40 | 3.43M |
| 2026-06-16 | $11.40 | +21.02% | $9.36 | $12.60 | $8.88 | 3.20M |
| 2026-06-15 | $9.42 | +6.08% | $9.00 | $10.02 | $8.40 | 2.42M |
| 2026-06-12 | $8.88 | +17.46% | $7.62 | $9.18 | $7.50 | 2.08M |
| 2026-06-11 | $7.56 | 0.00% | $7.32 | $7.62 | $7.20 | 444.70K |
| 2026-06-10 | $7.56 | +4.13% | $7.14 | $7.80 | $7.14 | 536.74K |
| 2026-06-09 | $7.26 | -3.20% | $7.50 | $7.50 | $7.08 | 611.25K |
| 2026-06-08 | $7.50 | +3.31% | $7.68 | $7.68 | $6.96 | 827.15K |
| 2026-06-05 | $7.26 | -6.92% | $8.04 | $8.64 | $7.08 | 1.15M |
| 2026-06-04 | $7.80 | +9.24% | $7.20 | $7.80 | $6.96 | 769.96K |
| 2026-06-03 | $7.14 | -7.03% | $7.68 | $7.80 | $7.02 | 503.17K |
| 2026-06-02 | $7.68 | +7.56% | $7.20 | $7.80 | $7.14 | 660.79K |
| 2026-06-01 | $7.14 | +7.21% | $6.90 | $7.20 | $6.66 | 807.86K |
| 2026-05-29 | $6.66 | -4.31% | $6.96 | $7.20 | $6.66 | 660.11K |
| 2026-05-28 | $6.96 | -1.69% | $7.02 | $7.02 | $6.48 | 647.59K |
| 2026-05-27 | $7.08 | -1.67% | $7.08 | $7.14 | $6.60 | 547.94K |
| 2026-05-26 | $7.20 | -5.51% | $7.50 | $7.50 | $7.08 | 497.37K |