SRFM(SRFM)
SRFM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $0.94 | $0.94 | $0.85 | $0.89 | 2.94M |
| 10/9/2026 | $0.92 | $0.95 | $0.88 | $0.95 | 1.89M |
| 10/8/2026 | $0.95 | $1.02 | $0.92 | $0.93 | 4.68M |
| 10/7/2026 | $1.00 | $1.01 | $0.90 | $0.91 | 5.51M |
| 10/6/2026 | $0.94 | $1.08 | $0.92 | $1.01 | 9.69M |
| 10/5/2026 | $0.98 | $0.99 | $0.85 | $0.89 | 7.51M |
| 10/2/2026 | $1.14 | $1.14 | $0.94 | $0.97 | 10.69M |
| 10/1/2026 | $1.15 | $1.25 | $1.08 | $1.13 | 6.40M |
| 9/30/2026 | $1.20 | $1.34 | $1.12 | $1.20 | 10.74M |
| 9/29/2026 | $1.19 | $1.20 | $1.10 | $1.20 | 5.09M |
| 9/28/2026 | $1.13 | $1.20 | $1.08 | $1.19 | 10.07M |
| 9/25/2026 | $0.94 | $1.14 | $0.94 | $1.11 | 17.42M |
| 9/24/2026 | $0.89 | $0.95 | $0.85 | $0.92 | 8.23M |
| 9/23/2026 | $0.84 | $0.95 | $0.82 | $0.88 | 21.50M |
| 9/22/2026 | $0.68 | $0.81 | $0.67 | $0.77 | 6.81M |
| 9/21/2026 | $0.72 | $0.72 | $0.66 | $0.67 | 3.91M |
| 9/18/2026 | $0.67 | $0.72 | $0.63 | $0.70 | 7.37M |
| 9/17/2026 | $0.59 | $0.73 | $0.55 | $0.64 | 45.89M |
| 9/16/2026 | $0.47 | $0.53 | $0.46 | $0.50 | 3.28M |
| 9/15/2026 | $0.48 | $0.48 | $0.46 | $0.47 | 2.36M |
| 9/14/2026 | $0.52 | $0.53 | $0.46 | $0.48 | 6.56M |
| 9/11/2026 | $0.59 | $0.59 | $0.50 | $0.51 | 4.49M |
| 9/10/2026 | $0.60 | $0.62 | $0.57 | $0.58 | 1.88M |
| 9/9/2026 | $0.64 | $0.64 | $0.61 | $0.61 | 1.35M |
| 9/8/2026 | $0.67 | $0.68 | $0.61 | $0.63 | 2.21M |
| 9/4/2026 | $0.66 | $0.69 | $0.66 | $0.67 | 668,255 |
| 9/3/2026 | $0.66 | $0.68 | $0.65 | $0.67 | 942,817 |
| 9/2/2026 | $0.67 | $0.69 | $0.65 | $0.66 | 1.14M |
| 9/1/2026 | $0.69 | $0.69 | $0.66 | $0.67 | 1.12M |
| 8/31/2026 | $0.70 | $0.71 | $0.69 | $0.70 | 986,800 |
| 8/28/2026 | $0.75 | $0.75 | $0.70 | $0.72 | 1.97M |
| 8/27/2026 | $0.71 | $0.73 | $0.70 | $0.72 | 1.96M |
| 8/26/2026 | $0.69 | $0.71 | $0.67 | $0.69 | 1.77M |
| 8/25/2026 | $0.67 | $0.68 | $0.64 | $0.67 | 1.22M |
| 8/24/2026 | $0.72 | $0.72 | $0.65 | $0.66 | 1.50M |
| 8/21/2026 | $0.74 | $0.75 | $0.71 | $0.72 | 2.16M |
| 8/20/2026 | $0.68 | $0.71 | $0.67 | $0.71 | 1.41M |
| 8/19/2026 | $0.67 | $0.69 | $0.64 | $0.69 | 2.32M |
| 8/18/2026 | $0.67 | $0.69 | $0.63 | $0.67 | 3.59M |
| 8/17/2026 | $0.72 | $0.73 | $0.69 | $0.69 | 3.10M |
| 8/14/2026 | $0.79 | $0.80 | $0.71 | $0.73 | 3.33M |
| 8/13/2026 | $0.80 | $0.80 | $0.76 | $0.79 | 2.61M |
| 8/12/2026 | $0.82 | $0.82 | $0.77 | $0.79 | 1.66M |
| 8/11/2026 | $0.85 | $0.85 | $0.76 | $0.80 | 2.75M |
| 8/10/2026 | $0.91 | $0.94 | $0.80 | $0.85 | 3.16M |
| 8/7/2026 | $0.82 | $0.87 | $0.80 | $0.86 | 2.17M |
| 8/6/2026 | $0.81 | $0.85 | $0.79 | $0.81 | 1.94M |
| 8/5/2026 | $0.84 | $0.86 | $0.80 | $0.83 | 2.21M |
| 8/4/2026 | $0.81 | $0.84 | $0.80 | $0.83 | 1.81M |
| 8/3/2026 | $0.79 | $0.81 | $0.75 | $0.79 | 1.42M |
| 7/31/2026 | $0.78 | $0.79 | $0.74 | $0.76 | 770,200 |
| 7/30/2026 | $0.77 | $0.77 | $0.71 | $0.75 | 1.12M |
| 7/29/2026 | $0.75 | $0.76 | $0.69 | $0.70 | 1.75M |
| 7/28/2026 | $0.80 | $0.81 | $0.73 | $0.77 | 1.48M |
| 7/27/2026 | $0.82 | $0.86 | $0.78 | $0.80 | 1.83M |
| 7/24/2026 | $0.80 | $0.82 | $0.77 | $0.79 | 1.18M |
| 7/23/2026 | $0.82 | $0.85 | $0.76 | $0.79 | 1.61M |
| 7/22/2026 | $0.80 | $0.84 | $0.78 | $0.81 | 2.17M |
| 7/21/2026 | $0.75 | $0.80 | $0.75 | $0.77 | 1.79M |
| 7/20/2026 | $0.75 | $0.75 | $0.71 | $0.73 | 1.57M |
| 7/17/2026 | $0.72 | $0.78 | $0.67 | $0.73 | 2.59M |
| 7/16/2026 | $0.81 | $0.83 | $0.74 | $0.74 | 3.77M |
| 7/15/2026 | $0.86 | $0.87 | $0.81 | $0.81 | 2.21M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
