NYSE - Nasdaq Real Time Price USD

Surf Air Mobility Inc. (SRFM)

Compare
3.9100
+0.0900
+(2.36%)
At close: January 21 at 4:00:02 PM EST
4.0415
+0.13
+(3.36%)
Pre-Market: 8:52:17 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20253.89004.00003.71003.91003.9100182,400
Jan 17, 20254.05004.20003.70003.82003.8200318,600
Jan 16, 20254.00004.01003.65003.97003.9700239,500
Jan 15, 20254.10004.15003.68003.77003.7700281,000
Jan 14, 20254.05004.58103.84003.88003.8800225,000
Jan 13, 20254.22004.35903.89504.04004.0400317,100
Jan 10, 20254.69004.79004.22004.36004.3600224,700
Jan 8, 20254.86004.91004.32004.61004.6100330,000
Jan 7, 20255.64005.76404.90005.05005.0500311,000
Jan 6, 20255.97006.01005.31005.64005.6400536,500
Jan 3, 20256.06006.52005.63905.96005.9600815,300
Jan 2, 20255.43006.59005.39005.91005.9100864,100
Dec 31, 20246.11006.38005.13005.39005.3900634,400
Dec 30, 20245.52006.72005.52006.01006.01001,153,300
Dec 27, 20246.35006.40604.98005.61005.61003,248,800
Dec 26, 20243.76005.81003.75005.49005.49002,490,600
Dec 24, 20243.41003.58003.33003.51003.5100159,100
Dec 23, 20243.29003.67003.13403.41003.4100373,000
Dec 20, 20242.65003.39002.64003.31003.3100376,800
Dec 19, 20242.95003.07802.68202.69002.6900313,500
Dec 18, 20243.42003.53002.88002.90002.9000434,600
Dec 17, 20243.42003.66002.76003.41003.4100688,800
Dec 16, 20243.95003.96303.41003.45003.4500578,500
Dec 13, 20243.84004.12003.70104.00004.0000755,900
Dec 12, 20243.95004.50003.61003.82003.82001,929,400
Dec 11, 20243.71003.74003.18503.39003.3900438,800
Dec 10, 20244.13004.21003.07003.50003.5000723,300
Dec 9, 20244.95005.11004.12204.36004.3600330,700
Dec 6, 20244.61004.90004.23004.66004.6600323,800
Dec 5, 20244.12004.73004.12004.45004.4500299,100
Dec 4, 20245.17005.92003.97604.22004.2200759,700
Dec 3, 20244.08004.88003.96104.84004.8400376,900
Dec 2, 20244.23004.39003.83004.14004.1400443,800
Nov 29, 20243.70004.19003.12004.01004.0100448,600
Nov 27, 20243.56003.95003.50003.74003.7400358,800
Nov 26, 20243.55003.73003.25003.48003.4800416,000
Nov 25, 20242.95003.89002.75003.75003.75001,449,100
Nov 22, 20242.70003.00002.50002.68002.6800700,200
Nov 21, 20242.05002.75002.02502.51002.5100826,600
Nov 20, 20242.15002.25002.01002.05002.0500206,300
Nov 19, 20241.80002.25001.79002.19002.1900568,100
Nov 18, 20241.65001.82001.63001.79001.7900202,200
Nov 15, 20241.72001.74001.50001.64001.6400265,400
Nov 14, 20242.00002.01001.70001.72001.7200604,000
Nov 13, 20242.06002.08601.82001.83001.8300183,700
Nov 12, 20242.05002.05501.86001.94001.9400200,200
Nov 11, 20242.22002.44002.04002.08002.0800533,500
Nov 8, 20241.99002.18001.94002.15002.1500291,500
Nov 7, 20241.80001.97901.77501.94001.9400164,000
Nov 6, 20241.80001.86001.70001.80001.8000137,100
Nov 5, 20241.62001.75001.62001.75001.7500151,900
Nov 4, 20241.76001.78001.60001.64001.6400164,600
Nov 1, 20241.75001.84401.73001.78001.7800121,700
Oct 31, 20241.95001.98001.73001.77001.7700147,200
Oct 30, 20241.82001.97001.82001.91001.9100200,700
Oct 29, 20241.78001.87001.71001.83001.8300103,800
Oct 28, 20241.65001.79901.65001.74001.7400133,100
Oct 25, 20241.85001.90701.70001.77001.7700334,800
Oct 24, 20241.93001.98501.87001.92001.920092,000
Oct 23, 20242.15002.16501.90001.99001.9900240,000
Oct 22, 20241.97002.19001.87002.12002.1200485,400
Oct 21, 20241.94001.99001.77001.93001.9300317,700
Oct 18, 20241.88002.00001.88001.97001.9700360,300
Oct 17, 20241.79002.00001.75001.88001.8800501,400
Oct 16, 20241.80001.86001.68001.83001.8300513,700
Oct 15, 20241.99002.00001.80001.84001.8400518,100
Oct 14, 20242.05002.05001.83001.99001.9900886,900
Oct 11, 20242.75002.85002.00002.05002.05002,667,700
Oct 10, 20242.49003.59002.48003.27003.270030,266,500
Oct 9, 20241.79002.40601.79002.33002.33001,380,500
Oct 8, 20242.37002.40001.68001.78001.7800917,600
Oct 7, 20242.35002.76802.15002.18002.18002,471,300
Oct 4, 20241.69001.98901.63001.94001.9400247,300
Oct 3, 20241.51001.69001.46001.65001.6500151,600
Oct 2, 20241.28001.76001.28001.68001.6800353,500
Oct 1, 20241.40001.40001.19001.25001.250058,600
Sep 30, 20241.33001.46001.30001.34001.340062,200
Sep 27, 20241.25001.33001.25001.33001.330076,800
Sep 26, 20241.18001.24001.12001.24001.240074,200
Sep 25, 20241.17001.23001.12201.17001.170091,200
Sep 24, 20241.24001.28001.18001.18001.180070,200
Sep 23, 20241.24001.28001.22001.24001.240044,200
Sep 20, 20241.25001.25001.17001.22001.220094,000
Sep 19, 20241.23001.25001.10001.13001.1300145,800
Sep 18, 20241.22001.31001.22001.25001.250054,400
Sep 17, 20241.35001.39001.18001.23001.2300145,700
Sep 16, 20241.48001.49001.26001.35001.3500118,200
Sep 13, 20241.50001.55001.43001.48001.4800100,000
Sep 12, 20241.68001.69801.41001.55001.5500218,500
Sep 11, 20241.45001.64801.32001.63001.6300367,100
Sep 10, 20241.20001.51001.16001.38001.3800513,400
Sep 9, 20241.08001.20001.02001.16001.1600578,700
Sep 6, 20240.98001.07000.95001.03001.0300133,100
Sep 5, 20240.99901.01000.95000.95000.950038,500
Sep 4, 20240.92501.07000.92500.98000.9800157,200
Sep 3, 20241.27001.27500.90000.95400.9540207,300
Aug 30, 20241.35001.37001.21001.24001.240087,500
Aug 29, 20241.33001.40001.30001.35001.3500117,800
Aug 28, 20241.32001.37001.24101.37001.370094,500
Aug 27, 20241.46001.48001.28601.29001.2900158,400
Aug 26, 20241.50001.53001.41001.43001.4300131,700
Aug 23, 20241.50001.53001.43001.51001.5100223,700
Aug 22, 20241.50001.70001.43001.51001.5100275,400
Aug 21, 20241.71001.72001.37001.45001.4500410,000
Aug 20, 20241.90001.94401.70901.74001.7400175,200
Aug 19, 2024 1:7 Stock Splits
Aug 19, 20242.02502.02501.80001.93001.9300179,900
Aug 16, 20242.24002.24001.96002.03002.0300177,571
Aug 15, 20242.72302.72301.96002.11402.1140306,229
Aug 14, 20242.56902.72302.33102.53402.5340431,857
Aug 13, 20242.03002.94001.91802.44302.44301,271,157
Aug 12, 20241.96702.10001.91801.97401.974049,929
Aug 9, 20242.12802.24702.04402.17702.177061,886
Aug 8, 20242.13502.13501.97402.03702.037019,586
Aug 7, 20241.98102.13501.96001.99501.995018,143
Aug 6, 20242.38002.38001.96702.03702.037024,571
Aug 5, 20241.89002.19101.85502.10702.107063,857
Aug 2, 20242.10002.17001.96002.08602.086041,000
Aug 1, 20242.23302.36602.14202.20502.205020,600
Jul 31, 20242.10002.37302.10002.20502.205014,757
Jul 30, 20242.38002.38002.10002.14202.142047,329
Jul 29, 20242.23302.31002.14202.21202.212022,771
Jul 26, 20242.17002.25402.10002.23302.233031,971
Jul 25, 20242.17002.18402.10002.12802.128034,971
Jul 24, 20242.24002.24001.90402.07902.079051,200
Jul 23, 20242.24002.29602.10002.17002.170040,143
Jul 22, 20242.38002.38002.14202.19102.191033,643
Jul 19, 20242.31002.43602.14902.21202.212051,757
Jul 18, 20242.34502.63902.06502.07902.0790145,643
Jul 17, 20242.79302.79302.33102.33102.3310155,757
Jul 16, 20242.59702.85602.59702.78602.786036,500
Jul 15, 20242.76502.80002.52702.67402.674040,957
Jul 12, 20242.59002.87002.59002.84902.849089,214
Jul 11, 20242.61102.61102.49902.54802.548023,843
Jul 10, 20242.66002.73002.42902.44302.443047,843
Jul 9, 20242.69502.82102.42902.44302.443059,900
Jul 8, 20242.70202.91202.52002.71602.716056,157
Jul 5, 20242.38002.79302.38002.79302.793072,643
Jul 3, 20242.80002.80002.25402.33802.338062,929
Jul 2, 20242.71602.80702.54102.61102.611049,171
Jul 1, 20242.68102.87002.67402.77902.779041,286
Jun 28, 20242.87003.11502.68802.68802.688058,614
Jun 27, 20242.93302.94002.68102.89802.898063,400
Jun 26, 20242.59003.13602.50603.01003.0100160,586
Jun 25, 20242.61802.80002.45002.62502.6250107,014
Jun 24, 20242.80002.93302.66002.89802.8980137,014
Jun 21, 20243.00303.15002.63902.97502.9750907,929
Jun 20, 20242.35202.97502.30302.94002.94001,727,414
Jun 18, 20242.07202.26101.99502.23302.233055,643
Jun 17, 20241.94602.12801.92502.11402.114089,229
Jun 14, 20241.77802.41501.77802.01602.0160406,971
Jun 13, 20241.75001.89001.54701.79201.7920178,329
Jun 12, 20241.96702.12101.77801.89001.89001,366,757
Jun 11, 20242.17002.17001.77801.94601.9460263,757
Jun 10, 20242.24002.24001.96701.99501.995027,257
Jun 7, 20242.24002.31001.93202.10002.100037,343
Jun 6, 20242.31002.31002.14202.22602.226015,600
Jun 5, 20242.36602.44302.10002.28902.289052,700
Jun 4, 20242.34502.42902.29602.35202.352013,886
Jun 3, 20242.46402.54802.32402.42202.422017,686
May 31, 20242.45002.49902.38002.40802.408014,129
May 30, 20242.31702.45002.31702.39402.394013,400
May 29, 20242.38002.53402.31002.36602.366019,929
May 28, 20242.44302.48502.38002.41502.415020,400
May 24, 20242.73002.73002.10002.35202.3520103,029
May 23, 20242.59002.59702.45002.56902.569032,000
May 22, 20242.59002.59702.45002.54102.541033,014
May 21, 20242.80002.80002.45002.59702.597073,129
May 20, 20242.79302.80702.52002.73702.737065,257
May 17, 20242.87002.94002.73002.73002.730042,486
May 16, 20243.01003.01002.73002.80002.800034,100
May 15, 20243.04503.06602.73002.89102.891061,186
May 14, 20242.94003.53502.85603.34603.346037,414
May 13, 20243.13603.33902.70203.28303.283051,743
May 10, 20243.15003.15002.94002.95402.954015,600
May 9, 20243.12203.12902.94003.12903.129010,143
May 8, 20243.02403.13602.94003.05903.059015,029
May 7, 20242.94003.08002.87702.94002.940020,714
May 6, 20243.08003.22002.94002.97502.975024,514
May 3, 20242.92603.08002.87002.98902.989021,000
May 2, 20243.17103.17102.87002.93302.933038,071
May 1, 20242.98903.36002.80703.01703.017058,757
Apr 30, 20243.54203.57002.94003.12903.129037,700
Apr 29, 20243.38103.52103.15003.15003.150047,571
Apr 26, 20243.05203.31103.05203.17803.178024,357
Apr 25, 20243.17803.28303.08003.18503.185037,771
Apr 24, 20243.52103.52103.05903.29003.290041,829
Apr 23, 20243.08003.68203.08003.45103.451054,457
Apr 22, 20243.92704.06003.32503.43703.437067,700
Apr 19, 20243.64004.54303.50003.99003.9900180,786
Apr 18, 20243.29003.65403.08003.46503.465070,271
Apr 17, 20243.08003.34602.66002.70202.702094,600
Apr 16, 20243.50003.64003.01003.08003.0800105,357
Apr 15, 20244.27004.55003.36003.60503.6050123,100
Apr 12, 20245.32005.32004.07404.36804.3680107,014
Apr 11, 20245.67706.03404.90004.99104.991073,100
Apr 10, 20246.16006.16005.64905.77505.775026,186
Apr 9, 20246.30006.30005.90106.03406.034024,800
Apr 8, 20246.09006.35605.95006.03406.034022,814
Apr 5, 20246.37006.47505.77506.09706.097044,900
Apr 4, 20246.58006.58006.17406.44706.447048,114
Apr 3, 20245.19406.65004.76006.17406.1740114,843
Apr 2, 20245.04005.53004.65504.88604.886085,071
Apr 1, 20246.17406.17405.25005.25005.250072,629
Mar 28, 20245.60006.07605.60005.90105.901063,143
Mar 27, 20246.02006.02005.39005.60705.607074,257
Mar 26, 20246.30006.40505.67005.74005.740076,500
Mar 25, 20247.14007.14006.23006.37006.370076,043
Mar 22, 20246.90207.00006.51006.93006.930029,057
Mar 21, 20246.30006.67106.30006.53806.538017,629
Mar 20, 20246.44006.58006.30006.38406.384011,943
Mar 19, 20246.16006.72006.09006.28606.286024,271
Mar 18, 20246.16006.58006.09006.24406.244017,871
Mar 15, 20246.16006.48905.95006.33506.335037,214
Mar 14, 20246.51006.51005.95006.36306.363056,143
Mar 13, 20246.86007.07006.37006.51006.510030,514
Mar 12, 20247.07007.07006.51006.81806.818044,886
Mar 11, 20247.63007.77007.00007.14007.140052,386
Mar 8, 20247.14007.63007.14007.49007.490046,200
Mar 7, 20247.49007.49007.07007.21007.210023,043
Mar 6, 20247.42007.49006.51007.49007.4900102,343
Mar 5, 20247.49007.49007.00007.35007.350061,314
Mar 4, 20247.84007.90307.00007.70007.700094,257
Mar 1, 20247.49008.12007.21007.70007.700083,629
Feb 29, 20247.70007.84007.00007.14007.1400137,114
Feb 28, 20247.98008.47007.28007.35007.3500231,957
Feb 27, 20248.89009.38007.42007.42007.4200667,986
Feb 26, 20247.63007.63006.93007.42007.4200215,857
Feb 23, 20247.56007.63006.93006.93006.930036,200
Feb 22, 20247.70007.91006.89506.89506.895037,800
Feb 21, 20248.19008.19007.42007.70007.700064,514
Feb 20, 20248.05008.05007.21007.63007.630017,543
Feb 16, 20248.26008.26007.35007.63007.630012,357
Feb 15, 20247.35008.12007.35007.63007.630018,371
Feb 14, 20247.49007.70007.35007.56007.560012,800
Feb 13, 20247.21007.70007.00007.49007.49006,729
Feb 12, 20247.42008.05007.42007.56007.560024,971
Feb 9, 20247.84008.01507.49007.70007.700028,043
Feb 8, 20248.61008.75007.91007.98007.980032,786
Feb 7, 20247.77008.26007.77007.98007.98009,686
Feb 6, 20248.68008.68007.85408.12008.120032,671
Feb 5, 20249.31009.31008.05008.61008.610018,971
Feb 2, 20248.89008.89008.12008.82008.820011,286
Feb 1, 20248.47008.47007.70008.33008.330013,214
Jan 31, 20248.54009.10008.05008.33008.330032,143
Jan 30, 20248.12009.66007.77007.91007.910052,057
Jan 29, 20247.84008.75007.00008.40008.400038,929
Jan 26, 20247.91008.15507.42007.70007.700010,314
Jan 25, 20247.70008.11307.70007.84007.84005,143
Jan 24, 20248.75008.75007.84008.19008.190020,571
Jan 23, 20249.03009.10008.26008.89008.89003,829
Jan 22, 20248.05009.10007.84008.96008.960015,857

Related Tickers

FLYX flyExclusive, Inc.
3.0700
+4.78%
 
AZUL Azul S.A.
2.1900
-6.01%
 
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.75
+6.19%
 
GOLLQ Gol Linhas Aéreas Inteligentes S.A.
0.6200
+21.57%
 
ATSG Air Transport Services Group, Inc.
22.11
0.00%
 
NOKPF Nok Airlines Public Company Limited
0.0100
+100.00%
 
LTM LATAM Airlines Group S.A.
27.60
+1.25%
 
MESA Mesa Air Group, Inc.
1.3750
+3.38%
 
RYAAY Ryanair Holdings plc
43.82
+5.21%
 
EIF.TO Exchange Income Corporation
54.40
-0.60%