Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sportradar Group Ag Cl A (NQ: SRAD )

10.57 -0.03 (-0.28%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 10.38 10.73 10.23 10.60 768,925 +0.12(+1.15%)
May 15, 2024 10.75 10.75 9.530 10.48 1,612,534 +0.98(+10.32%)
May 14, 2024 9.430 9.560 9.300 9.500 742,943 +0.08(+0.85%)
May 13, 2024 9.270 9.450 9.260 9.420 455,197 +0.16(+1.73%)
May 10, 2024 9.470 9.515 9.250 9.260 392,755 -0.15(-1.59%)
May 09, 2024 9.260 9.410 9.170 9.410 369,177 +0.15(+1.62%)
May 08, 2024 9.330 9.430 9.240 9.260 414,903 -0.09(-0.96%)
May 07, 2024 9.340 9.420 9.280 9.350 339,408 +0.05(+0.54%)
May 06, 2024 9.250 9.320 9.210 9.300 500,345 +0.09(+0.98%)
May 03, 2024 9.450 9.450 9.190 9.210 493,109 -0.06(-0.65%)
May 02, 2024 9.350 9.350 9.235 9.270 345,768 +0.01(+0.11%)
May 01, 2024 9.320 9.440 9.230 9.260 477,440 -0.06(-0.64%)
Apr 30, 2024 9.560 9.570 9.300 9.320 600,150 -0.30(-3.12%)
Apr 29, 2024 9.700 9.700 9.500 9.620 207,958 +0.05(+0.52%)
Apr 26, 2024 9.700 9.725 9.530 9.570 238,880 -0.06(-0.62%)
Apr 25, 2024 9.500 9.670 9.315 9.630 320,839 +0.04(+0.42%)
Apr 24, 2024 9.790 9.790 9.573 9.590 134,729 -0.16(-1.64%)
Apr 23, 2024 9.690 9.909 9.690 9.750 149,311 +0.06(+0.62%)
Apr 22, 2024 9.680 9.825 9.620 9.690 187,854 +0.03(+0.31%)
Apr 19, 2024 9.700 9.790 9.570 9.660 255,824 -0.04(-0.36%)
Apr 18, 2024 9.950 10.11 9.690 9.695 386,944 -0.28(-2.76%)
Apr 17, 2024 10.07 10.17 9.950 9.970 403,403 -0.13(-1.29%)
Apr 16, 2024 10.09 10.19 9.670 10.10 600,349 -0.08(-0.79%)
Apr 15, 2024 10.79 10.79 10.05 10.18 389,077 -0.40(-3.78%)
Apr 12, 2024 11.04 11.05 10.50 10.58 274,116 -0.61(-5.45%)
Apr 11, 2024 11.19 11.28 11.04 11.19 237,496 -0.07(-0.62%)
Apr 10, 2024 11.55 11.78 11.11 11.26 323,612 -0.35(-3.01%)
Apr 09, 2024 11.55 11.74 11.55 11.61 232,211 -0.01(-0.09%)
Apr 08, 2024 11.66 11.86 11.52 11.62 251,252 +0.03(+0.26%)
Apr 05, 2024 11.41 11.59 11.40 11.59 140,857 +0.14(+1.22%)
Apr 04, 2024 11.69 11.83 11.44 11.45 198,805 -0.19(-1.63%)
Apr 03, 2024 11.42 11.69 11.32 11.64 209,439 +0.22(+1.93%)
Apr 02, 2024 11.31 11.44 11.18 11.42 265,103 -0.16(-1.38%)
Apr 01, 2024 11.61 11.78 11.48 11.58 244,790 -0.06(-0.52%)
Mar 28, 2024 11.60 11.87 11.58 11.64 449,842 +0.11(+0.95%)
Mar 27, 2024 11.51 11.59 11.32 11.53 348,294 +0.02(+0.17%)
Mar 26, 2024 11.35 11.55 11.26 11.51 514,060 +0.27(+2.40%)
Mar 25, 2024 11.55 11.55 11.10 11.24 529,890 -0.23(-2.01%)
Mar 22, 2024 11.42 11.59 11.36 11.47 474,972 +0.01(+0.09%)
Mar 21, 2024 11.79 11.96 11.36 11.46 554,213 +0.23(+2.05%)
Mar 20, 2024 11.47 12.51 10.78 11.23 2,120,932 +1.14(+11.30%)
Mar 19, 2024 10.02 10.21 9.970 10.09 732,999 -0.03(-0.30%)
Mar 18, 2024 10.14 10.36 9.885 10.12 399,742 -0.01(-0.10%)
Mar 15, 2024 10.15 10.24 10.10 10.13 217,132 -0.01(-0.10%)
Mar 14, 2024 10.32 10.32 10.11 10.14 163,141 -0.15(-1.46%)
Mar 13, 2024 10.16 10.33 10.16 10.29 122,392 +0.13(+1.28%)
Mar 12, 2024 10.16 10.21 10.14 10.16 158,542 -0.02(-0.20%)
Mar 11, 2024 9.940 10.21 9.940 10.18 143,206 +0.16(+1.60%)
Mar 08, 2024 9.860 10.12 9.856 10.02 277,487 +0.20(+2.04%)
Mar 07, 2024 9.840 9.890 9.780 9.820 153,119 +0.04(+0.41%)
Mar 06, 2024 9.810 9.852 9.700 9.780 209,222 -0.02(-0.20%)
Mar 05, 2024 9.790 9.850 9.680 9.800 257,767 -0.08(-0.86%)
Mar 04, 2024 9.870 9.930 9.775 9.885 184,462 +0.00(+0.05%)
Mar 01, 2024 9.700 9.960 9.590 9.880 329,503 +0.16(+1.65%)
Feb 29, 2024 9.750 9.900 9.690 9.720 370,535 -0.03(-0.31%)
Feb 28, 2024 9.810 9.850 9.720 9.750 286,301 -0.15(-1.52%)
Feb 27, 2024 9.870 9.980 9.840 9.900 365,929 +0.01(+0.10%)
Feb 26, 2024 9.790 9.900 9.775 9.890 164,983 +0.07(+0.71%)
Feb 23, 2024 9.830 9.910 9.740 9.820 149,395 +0.01(+0.10%)
Feb 22, 2024 9.760 9.850 9.685 9.810 323,575 +0.21(+2.19%)
Feb 21, 2024 9.900 9.957 9.550 9.600 208,017 -0.32(-3.23%)
Feb 20, 2024 10.16 10.20 9.910 9.920 219,492 -0.30(-2.94%)
Feb 16, 2024 10.29 10.35 10.21 10.22 180,020 -0.18(-1.73%)
Feb 15, 2024 10.38 10.43 10.26 10.40 180,732 +0.10(+0.97%)
Feb 14, 2024 10.25 10.34 10.17 10.30 163,355 +0.15(+1.48%)
Feb 13, 2024 10.33 10.34 10.00 10.15 261,476 -0.35(-3.33%)
Feb 12, 2024 10.40 10.53 10.40 10.50 267,164 +0.05(+0.48%)
Feb 09, 2024 10.29 10.45 10.29 10.45 357,730 +0.17(+1.65%)
Feb 08, 2024 10.24 10.43 10.20 10.28 197,903 +0.03(+0.29%)
Feb 07, 2024 10.50 10.50 10.16 10.25 142,915 -0.14(-1.35%)
Feb 06, 2024 10.19 10.45 10.19 10.39 206,529 +0.18(+1.76%)
Feb 05, 2024 10.16 10.34 10.13 10.21 152,440 -0.06(-0.58%)
Feb 02, 2024 10.30 10.41 10.22 10.27 154,820 -0.05(-0.48%)
Feb 01, 2024 10.27 10.40 10.15 10.32 297,245 +0.00(+0.00%)
Jan 31, 2024 10.37 10.61 10.29 10.32 271,887 -0.07(-0.72%)
Jan 30, 2024 10.71 10.71 10.34 10.39 197,292 -0.27(-2.49%)
Jan 29, 2024 10.55 10.75 10.40 10.66 271,029 +0.21(+2.01%)
Jan 26, 2024 10.56 10.67 10.39 10.45 290,500 +0.04(+0.38%)
Jan 25, 2024 10.56 10.62 10.22 10.41 371,561 +0.00(+0.00%)
Jan 24, 2024 11.48 11.58 9.976 10.41 1,735,814 -1.19(-10.26%)
Jan 23, 2024 11.59 11.68 11.44 11.60 115,579 +0.14(+1.22%)
Jan 22, 2024 11.29 11.54 11.29 11.46 135,643 +0.18(+1.60%)
Jan 19, 2024 11.23 11.33 11.01 11.28 177,433 +0.14(+1.26%)
Jan 18, 2024 10.97 11.22 10.97 11.14 182,444 +0.19(+1.74%)
Jan 17, 2024 10.94 10.96 10.84 10.95 141,605 -0.12(-1.08%)
Jan 16, 2024 10.85 11.09 10.85 11.07 202,271 -0.08(-0.72%)
Jan 12, 2024 11.50 11.50 11.15 11.15 117,633 -0.19(-1.68%)
Jan 11, 2024 11.39 11.46 11.15 11.34 116,422 -0.10(-0.87%)
Jan 10, 2024 11.40 11.47 11.33 11.44 132,186 +0.08(+0.70%)
Jan 09, 2024 11.38 11.56 11.31 11.36 190,366 -0.04(-0.35%)
Jan 08, 2024 11.19 11.55 11.16 11.40 231,624 +0.32(+2.89%)
Jan 05, 2024 10.96 11.32 10.96 11.08 260,722 +0.11(+1.00%)
Jan 04, 2024 10.75 11.06 10.57 10.97 235,977 +0.16(+1.48%)
Jan 03, 2024 10.87 10.97 10.76 10.81 294,786 -0.21(-1.91%)
Jan 02, 2024 10.99 11.18 10.78 11.02 362,360 -0.03(-0.27%)
Dec 29, 2023 11.09 11.26 11.02 11.05 192,444 -0.07(-0.63%)
Dec 28, 2023 11.04 11.25 11.04 11.12 235,563 +0.07(+0.63%)
Dec 27, 2023 11.03 11.12 10.97 11.05 137,526 +0.02(+0.18%)
Dec 26, 2023 10.94 11.04 10.91 11.03 113,565 +0.08(+0.73%)
Dec 22, 2023 11.04 11.12 10.87 10.95 159,362 -0.04(-0.36%)
Dec 21, 2023 11.02 11.09 10.81 10.99 214,279 +0.04(+0.37%)
Dec 20, 2023 10.69 11.29 10.68 10.95 1,361,539 +0.18(+1.67%)
Dec 19, 2023 10.77 10.80 10.70 10.77 295,349 +0.08(+0.75%)
Dec 18, 2023 10.56 10.78 10.51 10.69 410,887 +0.09(+0.85%)
Dec 15, 2023 10.76 10.79 10.55 10.60 362,062 -0.18(-1.67%)
Dec 14, 2023 10.88 10.93 10.66 10.78 344,471 +0.10(+0.94%)
Dec 13, 2023 10.46 10.69 10.22 10.68 402,836 +0.21(+2.01%)
Dec 12, 2023 10.45 10.51 10.32 10.47 107,864 +0.03(+0.29%)
Dec 11, 2023 10.20 10.47 10.20 10.44 216,835 +0.10(+0.97%)
Dec 08, 2023 10.19 10.46 10.08 10.34 550,586 +0.21(+2.07%)
Dec 07, 2023 10.15 10.21 10.09 10.13 259,713 +0.04(+0.40%)
Dec 06, 2023 10.02 10.24 10.01 10.09 260,115 +0.08(+0.80%)
Dec 05, 2023 10.09 10.18 9.910 10.01 220,120 -0.08(-0.79%)
Dec 04, 2023 10.14 10.29 10.00 10.09 288,704 -0.12(-1.18%)
Dec 01, 2023 10.03 10.26 9.999 10.21 128,961 +0.15(+1.49%)
Nov 30, 2023 10.04 10.07 9.940 10.06 166,840 +0.04(+0.40%)
Nov 29, 2023 10.02 10.21 10.00 10.02 156,454 -0.08(-0.79%)
Nov 28, 2023 10.05 10.12 9.870 10.10 179,819 +0.07(+0.75%)
Nov 27, 2023 9.960 10.15 9.920 10.03 129,662 +0.03(+0.25%)
Nov 24, 2023 9.960 10.05 9.950 10.00 87,906 +0.00(+0.00%)
Nov 22, 2023 10.09 10.09 9.990 10.00 146,914 +0.08(+0.81%)
Nov 21, 2023 9.980 10.08 9.900 9.920 288,045 -0.16(-1.59%)
Nov 20, 2023 9.990 10.23 9.870 10.08 404,591 +0.04(+0.35%)
Nov 17, 2023 10.06 10.13 9.900 10.04 194,444 +0.12(+1.26%)
Nov 16, 2023 10.19 10.28 9.850 9.920 2,558,955 -0.35(-3.41%)
Nov 15, 2023 10.15 10.38 10.13 10.27 368,167 +0.12(+1.18%)
Nov 14, 2023 10.06 10.33 9.952 10.15 647,525 +0.38(+3.89%)
Nov 13, 2023 9.740 9.820 9.580 9.770 145,561 +0.02(+0.21%)
Nov 10, 2023 9.490 9.770 9.410 9.750 159,863 +0.27(+2.85%)
Nov 09, 2023 9.530 9.720 9.366 9.480 378,471 -0.04(-0.42%)
Nov 08, 2023 9.630 9.710 9.440 9.520 186,492 -0.07(-0.73%)
Nov 07, 2023 9.300 9.660 9.230 9.590 485,456 +0.26(+2.79%)
Nov 06, 2023 9.720 9.820 9.250 9.330 334,363 -0.34(-3.52%)
Nov 03, 2023 9.450 9.820 9.370 9.670 495,985 +0.40(+4.31%)
Nov 02, 2023 8.210 9.410 8.210 9.270 1,174,656 +1.17(+14.44%)
Nov 01, 2023 8.560 8.700 8.080 8.100 1,343,206 -0.73(-8.27%)
Oct 31, 2023 8.810 9.040 8.780 8.830 155,272 +0.02(+0.23%)
Oct 30, 2023 8.820 8.890 8.610 8.810 269,644 +0.06(+0.69%)
Oct 27, 2023 8.800 8.910 8.675 8.750 284,352 +0.04(+0.46%)
Oct 26, 2023 8.390 8.850 8.270 8.710 492,989 +0.37(+4.44%)
Oct 25, 2023 8.770 8.860 8.290 8.340 330,610 -0.52(-5.87%)
Oct 24, 2023 8.740 8.900 8.740 8.860 137,022 +0.20(+2.31%)
Oct 23, 2023 8.680 8.900 8.620 8.660 226,129 -0.10(-1.14%)
Oct 20, 2023 9.030 9.030 8.745 8.760 219,468 -0.24(-2.67%)
Oct 19, 2023 8.980 9.120 8.890 9.000 181,196 +0.01(+0.06%)
Oct 18, 2023 9.240 9.265 8.980 8.995 137,690 -0.33(-3.49%)
Oct 17, 2023 9.230 9.435 9.230 9.320 140,114 +0.05(+0.54%)
Oct 16, 2023 9.050 9.380 9.030 9.270 297,137 +0.27(+3.00%)
Oct 13, 2023 9.080 9.110 8.850 9.000 316,773 -0.09(-0.99%)
Oct 12, 2023 9.410 9.420 9.060 9.090 126,241 -0.41(-4.32%)
Oct 11, 2023 9.720 9.720 9.370 9.500 229,087 -0.25(-2.56%)
Oct 10, 2023 9.690 9.865 9.590 9.750 120,782 +0.18(+1.88%)
Oct 09, 2023 9.540 9.600 9.385 9.570 109,184 -0.07(-0.73%)
Oct 06, 2023 9.520 9.715 9.480 9.640 126,648 +0.07(+0.73%)
Oct 05, 2023 9.550 9.600 9.450 9.570 209,393 +0.01(+0.10%)
Oct 04, 2023 9.540 9.800 9.460 9.560 180,842 +0.04(+0.42%)
Oct 03, 2023 9.560 9.840 9.410 9.520 179,371 -0.08(-0.83%)
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.