Social Reality Inc (NQ: SRAX )

5.900 USD UNCHANGED
Streaming Delayed Price Updated: 12:12 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 5.850 5.970 5.760 5.900 117,609 +0.05(+0.85%)
Oct 20, 2021 5.800 5.920 5.770 5.850 115,278 +0.02(+0.34%)
Oct 19, 2021 5.940 5.959 5.700 5.830 193,180 -0.08(-1.35%)
Oct 18, 2021 6.190 6.250 5.830 5.910 218,327 -0.27(-4.37%)
Oct 15, 2021 6.080 6.450 6.030 6.180 337,984 +0.15(+2.49%)
Oct 14, 2021 5.720 6.100 5.610 6.030 282,022 +0.36(+6.35%)
Oct 13, 2021 5.520 5.700 5.486 5.670 165,826 +0.20(+3.66%)
Oct 12, 2021 5.420 5.511 5.300 5.470 113,224 +0.06(+1.11%)
Oct 11, 2021 5.310 5.460 5.301 5.410 103,902 +0.11(+2.08%)
Oct 08, 2021 5.510 5.510 5.130 5.300 126,793 -0.17(-3.11%)
Oct 07, 2021 5.430 5.550 5.320 5.470 181,277 +0.02(+0.37%)
Oct 06, 2021 5.370 5.520 5.350 5.450 125,422 -0.05(-0.91%)
Oct 05, 2021 5.370 5.520 5.210 5.500 92,027 +0.17(+3.19%)
Oct 04, 2021 5.310 5.380 5.040 5.330 101,015 -0.03(-0.56%)
Oct 01, 2021 5.360 5.390 5.159 5.360 82,491 +0.02(+0.37%)
Sep 30, 2021 5.090 5.340 5.060 5.340 129,975 +0.27(+5.33%)
Sep 29, 2021 5.160 5.490 4.860 5.070 591,898 -0.25(-4.70%)
Sep 28, 2021 5.480 5.480 5.140 5.320 331,019 -0.22(-3.97%)
Sep 27, 2021 5.700 5.700 5.320 5.540 284,379 -0.16(-2.81%)
Sep 24, 2021 5.530 5.820 5.530 5.700 186,623 +0.05(+0.88%)
Sep 23, 2021 5.540 5.710 5.430 5.650 115,762 +0.17(+3.10%)
Sep 22, 2021 5.450 5.660 5.340 5.480 91,681 +0.07(+1.29%)
Sep 21, 2021 5.600 5.600 5.280 5.410 224,712 -0.13(-2.35%)
Sep 20, 2021 5.610 5.790 5.400 5.540 297,108 -0.31(-5.30%)
Sep 17, 2021 5.540 5.840 5.430 5.850 236,340 +0.23(+4.09%)
Sep 16, 2021 5.520 5.820 5.420 5.620 214,845 +0.08(+1.44%)
Sep 15, 2021 5.420 5.680 5.350 5.540 114,401 +0.09(+1.65%)
Sep 14, 2021 5.600 5.655 5.400 5.450 307,194 +0.03(+0.55%)
Sep 13, 2021 5.510 5.750 5.260 5.420 386,314 -0.08(-1.45%)
Sep 10, 2021 5.420 5.750 5.400 5.500 232,786 +0.06(+1.10%)
Sep 09, 2021 5.280 5.530 5.082 5.440 363,850 +0.08(+1.49%)
Sep 08, 2021 5.230 5.460 5.180 5.360 271,890 +0.06(+1.13%)
Sep 07, 2021 5.350 5.500 5.180 5.300 301,279 -0.05(-0.93%)
Sep 03, 2021 5.100 5.400 5.010 5.350 409,165 +0.21(+4.09%)
Sep 02, 2021 5.260 5.350 5.050 5.140 191,830 -0.03(-0.58%)
Sep 01, 2021 5.650 5.680 5.110 5.170 239,299 -0.42(-7.51%)
Aug 31, 2021 5.490 5.650 5.380 5.590 189,774 +0.09(+1.64%)
Aug 30, 2021 5.550 5.630 5.200 5.500 237,937 -0.10(-1.79%)
Aug 27, 2021 5.330 5.700 5.130 5.600 578,987 +0.31(+5.86%)
Aug 26, 2021 5.230 5.400 5.113 5.290 363,854 +0.06(+1.15%)
Aug 25, 2021 5.140 5.500 4.970 5.230 430,269 +0.14(+2.75%)
Aug 24, 2021 4.930 5.220 4.810 5.090 821,036 +0.10(+2.00%)
Aug 23, 2021 4.700 5.240 4.650 4.990 859,887 +0.38(+8.24%)
Aug 20, 2021 4.370 4.751 4.290 4.610 240,441 +0.17(+3.83%)
Aug 19, 2021 4.120 4.720 4.010 4.440 780,357 +0.30(+7.25%)
Aug 18, 2021 4.150 4.300 4.000 4.140 698,035 -0.09(-2.13%)
Aug 17, 2021 4.300 4.460 3.900 4.230 2,189,069 +0.38(+9.87%)
Aug 16, 2021 3.970 4.000 3.630 3.850 467,932 -0.01(-0.26%)
Aug 13, 2021 3.940 4.040 3.800 3.860 241,033 -0.12(-3.02%)
Aug 12, 2021 3.910 4.070 3.660 3.980 781,241 +0.02(+0.51%)
Aug 11, 2021 4.010 4.350 3.840 3.960 792,592 -0.06(-1.49%)
Aug 10, 2021 4.350 4.400 3.900 4.020 553,225 -0.37(-8.43%)
Aug 09, 2021 4.370 4.540 4.270 4.390 237,873 +0.01(+0.23%)
Aug 06, 2021 4.260 4.580 4.150 4.380 260,113 +0.12(+2.82%)
Aug 05, 2021 4.080 4.620 4.050 4.260 351,926 +0.18(+4.41%)
Aug 04, 2021 4.010 4.240 4.010 4.080 76,950 +0.00(+0.00%)
Aug 03, 2021 4.150 4.150 3.960 4.080 65,807 -0.12(-2.86%)
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.
X