Skip to main content

Sportradar Group Ag Cl A (NQ: SRAD )

11.64 +0.11 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 9.760 9.790 9.210 9.390 149,185 -0.49(-4.96%)
May 27, 2022 9.800 9.880 9.560 9.880 142,062 +0.49(+5.22%)
May 26, 2022 8.970 9.625 8.970 9.390 99,903 +0.40(+4.45%)
May 25, 2022 8.600 9.089 8.600 8.990 265,473 +0.35(+4.05%)
May 24, 2022 8.960 8.960 8.530 8.640 357,715 -0.45(-4.95%)
May 23, 2022 9.150 9.325 8.920 9.090 528,342 -0.03(-0.33%)
May 20, 2022 9.410 9.530 8.720 9.120 1,151,805 -0.28(-2.98%)
May 19, 2022 9.530 9.640 9.360 9.400 467,777 -0.23(-2.39%)
May 18, 2022 10.20 10.40 9.570 9.630 470,539 -0.58(-5.68%)
May 17, 2022 10.36 10.50 9.830 10.21 311,593 +0.22(+2.20%)
May 16, 2022 10.17 10.17 9.770 9.990 147,587 -0.21(-2.06%)
May 13, 2022 10.04 10.42 10.03 10.20 172,705 +0.47(+4.83%)
May 12, 2022 9.040 10.00 8.900 9.730 402,514 +0.65(+7.16%)
May 11, 2022 9.770 10.37 8.965 9.080 408,822 -0.81(-8.19%)
May 10, 2022 10.98 11.00 9.823 9.890 434,739 -0.75(-7.05%)
May 09, 2022 11.80 12.12 10.56 10.64 273,694 -1.45(-11.99%)
May 06, 2022 11.40 12.40 11.10 12.09 827,959 +0.36(+3.07%)
May 05, 2022 12.45 12.50 11.56 11.73 334,666 -0.90(-7.13%)
May 04, 2022 12.67 12.78 12.11 12.63 195,617 -0.11(-0.86%)
May 03, 2022 13.09 13.09 12.56 12.74 112,357 -0.32(-2.45%)
May 02, 2022 12.61 13.15 12.39 13.06 130,244 +0.52(+4.15%)
Apr 29, 2022 12.79 13.18 12.47 12.54 126,644 -0.42(-3.24%)
Apr 28, 2022 12.78 13.15 12.42 12.96 126,140 +0.23(+1.81%)
Apr 27, 2022 12.56 12.98 12.47 12.73 76,503 +0.22(+1.76%)
Apr 26, 2022 13.20 13.20 12.47 12.51 106,700 -0.79(-5.94%)
Apr 25, 2022 13.17 13.51 13.00 13.30 222,944 +0.11(+0.83%)
Apr 22, 2022 13.30 13.47 12.96 13.19 149,715 -0.12(-0.90%)
Apr 21, 2022 13.89 13.97 13.13 13.31 197,702 -0.49(-3.55%)
Apr 20, 2022 14.17 14.35 13.40 13.80 605,293 -0.31(-2.20%)
Apr 19, 2022 13.17 14.38 13.03 14.11 639,797 +0.83(+6.25%)
Apr 18, 2022 13.00 14.14 12.68 13.28 705,655 +0.26(+2.00%)
Apr 14, 2022 13.71 14.04 12.77 13.02 603,496 -0.62(-4.55%)
Apr 13, 2022 13.18 14.11 13.17 13.64 570,196 +0.49(+3.73%)
Apr 12, 2022 13.88 14.17 13.01 13.15 408,472 -0.53(-3.87%)
Apr 11, 2022 13.60 13.81 12.83 13.68 397,625 -0.01(-0.07%)
Apr 08, 2022 14.01 14.25 13.57 13.69 127,710 -0.34(-2.42%)
Apr 07, 2022 14.49 14.55 13.90 14.03 168,769 -0.51(-3.51%)
Apr 06, 2022 14.56 14.59 13.94 14.54 287,301 -0.35(-2.35%)
Apr 05, 2022 16.03 16.03 14.59 14.89 347,003 -0.95(-6.00%)
Apr 04, 2022 15.52 16.35 15.11 15.84 207,270 -0.81(-4.86%)
Apr 01, 2022 16.70 17.14 16.28 16.65 324,085 +0.01(+0.06%)
Mar 31, 2022 16.66 17.24 16.06 16.64 270,865 -0.04(-0.24%)
Mar 30, 2022 15.78 17.45 14.98 16.68 657,176 +1.96(+13.32%)
Mar 29, 2022 15.78 16.24 14.65 14.72 523,220 -0.80(-5.15%)
Mar 28, 2022 15.00 15.52 14.70 15.52 135,606 +0.73(+4.94%)
Mar 25, 2022 15.47 15.47 14.45 14.79 166,779 -0.57(-3.71%)
Mar 24, 2022 14.69 15.43 14.32 15.36 204,152 +0.76(+5.21%)
Mar 23, 2022 15.48 15.50 14.48 14.60 191,217 -1.03(-6.59%)
Mar 22, 2022 15.21 15.97 15.21 15.63 191,525 +0.40(+2.63%)
Mar 21, 2022 15.97 16.03 14.65 15.23 205,204 -0.94(-5.81%)
Mar 18, 2022 15.55 16.21 15.27 16.17 468,656 +0.51(+3.26%)
Mar 17, 2022 14.52 15.87 14.35 15.66 367,066 +1.02(+6.97%)
Mar 16, 2022 14.38 14.78 13.98 14.64 247,846 +0.52(+3.68%)
Mar 15, 2022 14.15 14.88 13.90 14.12 357,003 +0.35(+2.54%)
Mar 14, 2022 12.52 13.98 12.41 13.77 521,712 +1.29(+10.34%)
Mar 11, 2022 13.10 13.30 12.43 12.48 270,764 -0.47(-3.63%)
Mar 10, 2022 12.86 13.26 12.70 12.95 199,090 -0.39(-2.92%)
Mar 09, 2022 11.86 13.44 11.86 13.34 497,700 +1.86(+16.20%)
Mar 08, 2022 12.20 12.20 11.06 11.48 2,887,684 -0.34(-2.88%)
Mar 07, 2022 12.60 12.78 11.81 11.82 474,980 -0.87(-6.86%)
Mar 04, 2022 13.97 14.00 12.38 12.69 529,448 -1.35(-9.62%)
Mar 03, 2022 14.19 14.73 13.65 14.04 395,549 -0.08(-0.57%)
Mar 02, 2022 14.33 14.46 13.85 14.12 171,738 -0.24(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.