Dark

SRFM
Surf Air Mobility Inc.
stock NYSE

Market Open

Sep 17, 2026 12:54:12 PM EDT

0.6600USD+31.851%(+0.1580)40,066,362

0.5100Bid 0.6800Ask 0.1700Spread

Pre-market

Sep 17, 2026 9:29:30 AM EDT

0.5924USD+19.195%(+0.0954)822,971

After-hours

Sep 16, 2026 4:56:30 PM EDT

0.5000USD-0.656%(0.0000)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	0.6000	0.730000	0.590000	0.6600	+32.797%	40,066,362	0.000%
2026-09-16	0.4650	0.528700	0.456000	0.4970	+6.061%	3,279,816	+32.797%
2026-09-15	0.4776	0.480000	0.457000	0.4686	-2.841%	2,355,525	+40.845%
2026-09-14	0.5204	0.529800	0.458000	0.4823	-5.283%	6,556,204	+36.844%
2026-09-11	0.5900	0.590000	0.500500	0.5092	-11.964%	4,485,954	+29.615%
2026-09-10	0.6010	0.620200	0.569800	0.5784	-5.844%	1,876,616	+14.108%
2026-09-09	0.6400	0.640000	0.605200	0.6143	-2.446%	1,354,170	+7.439%
2026-09-08	0.6717	0.680000	0.613000	0.6297	-6.029%	2,206,184	+4.812%
2026-09-04	0.6610	0.690000	0.660000	0.6701	-0.490%	668,255	-1.507%
2026-09-03	0.6600	0.682690	0.650600	0.6734	+1.814%	942,818	-1.990%
2026-09-02	0.6683	0.690000	0.650100	0.6614	-1.047%	1,136,169	-0.212%
2026-09-01	0.6900	0.690200	0.655400	0.6684	-4.854%	1,123,078	-1.257%
2026-08-31	0.6985	0.709800	0.688400	0.7025	-2.118%	986,760	-6.050%
2026-08-28	0.7500	0.750000	0.695500	0.7177	-1.007%	1,969,178	-8.040%
2026-08-27	0.7100	0.735000	0.700000	0.7250	+4.996%	1,962,047	-8.966%
2026-08-26	0.6950	0.710000	0.670000	0.6905	+3.710%	1,773,766	-4.417%
2026-08-25	0.6700	0.678600	0.641000	0.6658	+1.093%	1,218,724	-0.871%
2026-08-24	0.7198	0.720000	0.651100	0.6586	-8.528%	1,503,594	+0.213%
2026-08-21	0.7406	0.747300	0.710000	0.7200	+1.767%	2,164,668	-8.333%
2026-08-20	0.6803	0.709900	0.670100	0.7075	+2.181%	1,414,374	-6.714%
2026-08-19	0.6675	0.694900	0.641000	0.6924	+3.529%	2,315,317	-4.679%
2026-08-18	0.6700	0.689600	0.630000	0.6688	-3.087%	3,592,500	-1.316%
2026-08-17	0.7200	0.735000	0.690000	0.6901	-4.958%	3,103,307	-4.362%
2026-08-14	0.7900	0.797500	0.710000	0.7261	-8.216%	3,327,267	-9.103%
2026-08-13	0.8000	0.804250	0.760000	0.7911	-0.378%	2,606,429	-16.572%
2026-08-12	0.8200	0.820000	0.766800	0.7941	-0.738%	1,661,848	-16.887%
2026-08-11	0.8508	0.850800	0.762580	0.8000	-5.949%	2,749,241	-17.500%
2026-08-10	0.9083	0.939200	0.801900	0.8506	-1.437%	3,161,838	-22.408%
2026-08-07	0.8199	0.874500	0.800000	0.8630	+6.767%	2,171,108	-23.523%
2026-08-06	0.8101	0.849600	0.790100	0.8083	-2.285%	1,939,185	-18.347%
2026-08-05	0.8355	0.863200	0.800000	0.8272	-0.097%	2,213,516	-20.213%
2026-08-04	0.8110	0.843400	0.800000	0.8280	+5.464%	1,808,976	-20.290%
2026-08-03	0.7850	0.805300	0.750000	0.7851	+2.695%	1,417,188	-15.934%
2026-07-31	0.7824	0.790000	0.737600	0.7645	+1.460%	770,166	-13.669%
2026-07-30	0.7680	0.768000	0.711800	0.7535	+7.245%	1,117,009	-12.409%
2026-07-29	0.7500	0.757000	0.690000	0.7026	-8.694%	1,749,792	-6.063%
2026-07-28	0.8000	0.811000	0.730100	0.7695	-3.244%	1,480,356	-14.230%
2026-07-27	0.8200	0.860000	0.775000	0.7953	+0.531%	1,830,971	-17.012%
2026-07-24	0.7996	0.819900	0.770000	0.7911	+0.279%	1,179,447	-16.572%
2026-07-23	0.8240	0.850000	0.760000	0.7889	-2.352%	1,611,892	-16.339%
2026-07-22	0.7966	0.839400	0.780000	0.8079	+4.501%	2,167,999	-18.307%
2026-07-21	0.7530	0.803800	0.749800	0.7731	+5.759%	1,786,783	-14.629%
2026-07-20	0.7500	0.750000	0.709600	0.7310	+0.481%	1,573,333	-9.713%
2026-07-17	0.7221	0.780000	0.665000	0.7275	-2.020%	2,593,153	-9.278%
2026-07-16	0.8124	0.833500	0.740100	0.7425	-8.862%	3,766,259	-11.111%
2026-07-15	0.8620	0.870000	0.805300	0.8147	-5.586%	2,210,118	-18.989%
2026-07-14	0.8400	0.876200	0.836100	0.8629	+1.518%	1,703,405	-23.514%
2026-07-13	0.9100	0.917600	0.836100	0.8500	-8.533%	3,792,502	-22.353%
2026-07-10	0.9650	0.965000	0.910700	0.9293	-2.169%	2,200,679	-28.979%
2026-07-09	0.9131	0.980000	0.908400	0.9499	+5.638%	3,561,638	-30.519%
2026-07-08	0.9000	0.913000	0.880400	0.8992	-1.349%	3,491,344	-26.601%
2026-07-07	0.9598	0.979099	0.900500	0.9115	-6.031%	5,697,144	-27.592%
2026-07-06	1.0100	1.036400	0.950010	0.9700	-6.731%	9,074,739	-31.959%
2026-07-02	1.1350	1.260000	1.000000	1.0400	0.000%	31,285,266	-36.538%
2026-07-01	1.1300	1.160000	1.000000	1.0400	-10.345%	9,661,644	-36.538%
2026-06-30	0.8900	1.300000	0.880000	1.1600	+24.731%	45,825,992	-43.103%
2026-06-29	1.1950	1.210000	0.860000	0.9300	+3.116%	108,160,708	-29.032%
2026-06-26	0.9128	0.948800	0.870000	0.9019	-0.901%	3,428,278	-26.821%
2026-06-25	0.8800	0.948200	0.845100	0.9101	+8.126%	3,607,550	-27.480%
2026-06-24	1.0400	1.065900	0.841700	0.8417	-19.838%	8,199,406	-21.587%
2026-06-23	1.0500	1.060000	1.030000	1.0500	-1.869%	3,138,540	-37.143%
2026-06-22	1.1600	1.160000	1.050000	1.0700	-8.547%	4,990,361	-38.318%
2026-06-18	1.1300	1.200000	1.130000	1.1700	+6.364%	5,650,310	-43.590%
2026-06-17	1.1200	1.170000	1.100000	1.1000	-1.786%	3,622,306	-40.000%
2026-06-16	1.1200	1.160000	1.100000	1.1200	0.000%	2,091,355	-41.071%
2026-06-15	1.0900	1.180000	1.090000	1.1200	+3.704%	2,712,893	-41.071%
2026-06-12	1.1100	1.120000	1.070000	1.0800	-2.703%	2,615,017	-38.889%
2026-06-11	1.1000	1.120000	1.060000	1.1100	+1.835%	2,820,311	-40.541%
2026-06-10	1.1000	1.170000	1.080000	1.0900	-1.802%	2,423,143	-39.450%
2026-06-09	1.1200	1.170000	1.090000	1.1100	0.000%	3,484,738	-40.541%
2026-06-08	1.1200	1.180000	1.110000	1.1100	+0.909%	2,687,226	-40.541%
2026-06-05	1.1500	1.180000	1.080000	1.1000	-5.172%	4,558,419	-40.000%
2026-06-04	1.1000	1.295000	1.100000	1.1600	+6.422%	6,952,425	-43.103%
2026-06-03	1.1200	1.130000	1.075000	1.0900	-3.540%	4,085,317	-39.450%
2026-06-02	1.1600	1.170000	1.120000	1.1300	-2.586%	3,889,742	-41.593%
2026-06-01	1.2100	1.220000	1.150000	1.1600	-6.452%	3,855,300	-43.103%
2026-05-29	1.3100	1.310000	1.200000	1.2400	-3.876%	2,978,833	-46.774%
2026-05-28	1.2600	1.350000	1.230000	1.2900	0.000%	3,147,542	-48.837%
2026-05-27	1.2900	1.340000	1.280000	1.2900	+2.381%	2,142,249	-48.837%
2026-05-26	1.2800	1.360000	1.260000	1.2600	+1.613%	4,124,121	-47.619%
2026-05-22	1.2300	1.280000	1.215000	1.2400	+3.333%	2,243,001	-46.774%
2026-05-21	1.1600	1.230000	1.140000	1.2000	+2.564%	1,538,464	-45.000%
2026-05-20	1.1200	1.209900	1.095000	1.1700	+5.405%	2,601,279	-43.590%
2026-05-19	1.1500	1.150000	1.090000	1.1100	-3.478%	1,774,149	-40.541%
2026-05-18	1.1700	1.210000	1.140000	1.1500	-2.542%	2,028,373	-42.609%
2026-05-15	1.2200	1.235000	1.180000	1.1800	-5.600%	2,134,743	-44.068%
2026-05-14	1.2600	1.290000	1.200000	1.2500	+0.806%	1,964,402	-47.200%
2026-05-13	1.2700	1.280000	1.180000	1.2400	-0.800%	3,923,886	-46.774%
2026-05-12	1.4000	1.540000	1.250000	1.2500	-7.407%	6,392,507	-47.200%
2026-05-11	1.3500	1.500000	1.300000	1.3500	0.000%	5,615,699	-51.111%
2026-05-08	1.4600	1.460000	1.270000	1.3500	-4.930%	3,756,457	-51.111%
2026-05-07	1.3700	1.580000	1.345000	1.4200	+3.650%	8,766,987	-53.521%
2026-05-06	1.1400	1.390000	1.120000	1.3700	+24.545%	9,863,961	-51.825%
2026-05-05	1.1300	1.130000	1.070000	1.1000	-0.901%	2,198,851	-40.000%
2026-05-04	1.1000	1.130000	1.090000	1.1100	+0.909%	3,193,361	-40.541%
2026-05-01	1.1100	1.130000	1.090000	1.1000	0.000%	3,206,688	-40.000%
2026-04-30	1.0500	1.110000	1.010000	1.1000	+6.796%	2,967,598	-40.000%
2026-04-29	1.0900	1.090000	1.030000	1.0300	-2.830%	4,076,566	-35.922%
2026-04-28	1.1000	1.130000	1.060000	1.0600	-4.505%	3,783,700	-37.736%
2026-04-27	1.1200	1.190000	1.110000	1.1100	-1.770%	3,043,428	-40.541%
2026-04-24	1.1700	1.175000	1.120000	1.1300	-0.877%	3,045,125	-41.593%
2026-04-23	1.1800	1.180000	1.080000	1.1400	-5.000%	7,726,286	-42.105%
2026-04-22	1.1750	1.290000	1.070000	1.2000	+9.091%	36,669,528	-45.000%
2026-04-21	1.2300	1.230000	1.090000	1.1000	-8.333%	6,886,776	-40.000%
2026-04-20	1.3600	1.360000	1.190000	1.2000	-11.765%	6,401,892	-45.000%
2026-04-17	1.3600	1.440000	1.330000	1.3600	+8.800%	3,630,032	-51.471%
2026-04-16	1.4400	1.460000	1.240000	1.2500	-8.088%	4,811,939	-47.200%
2026-04-15	1.2600	1.400000	1.240000	1.3600	+11.475%	3,609,636	-51.471%
2026-04-14	1.2200	1.270000	1.200000	1.2200	+3.390%	1,790,997	-45.902%
2026-04-13	1.1200	1.220000	1.095000	1.1800	+4.425%	2,305,152	-44.068%
2026-04-10	1.1700	1.200000	1.120000	1.1300	-2.586%	1,680,310	-41.593%
2026-04-09	1.2200	1.229900	1.160000	1.1600	-5.691%	1,334,121	-43.103%
2026-04-08	1.2900	1.370000	1.215000	1.2300	+6.957%	2,452,710	-46.341%
2026-04-07	1.1700	1.210000	1.110000	1.1500	-4.959%	1,602,208	-42.609%
2026-04-06	1.1700	1.270000	1.155000	1.2100	+4.310%	1,551,709	-45.455%
2026-04-02	1.1100	1.190000	1.090000	1.1600	-0.855%	1,065,309	-43.103%
2026-04-01	1.2000	1.240000	1.150000	1.1700	+1.739%	1,504,391	-43.590%
2026-03-31	1.0600	1.180000	1.055000	1.1500	+8.491%	2,137,414	-42.609%
2026-03-30	1.1200	1.130000	1.040000	1.0600	-3.636%	1,674,614	-37.736%
2026-03-27	1.1800	1.180000	1.080000	1.1000	-8.333%	2,489,092	-40.000%
2026-03-26	1.2600	1.276700	1.200000	1.2000	-7.692%	1,409,639	-45.000%
2026-03-25	1.2800	1.325700	1.250000	1.3000	+4.000%	1,566,067	-49.231%
2026-03-24	1.3200	1.329900	1.250000	1.2500	-5.303%	1,415,637	-47.200%
2026-03-23	1.3500	1.380000	1.280300	1.3200	+0.763%	1,772,513	-50.000%
2026-03-20	1.4100	1.480000	1.290000	1.3100	-5.072%	2,631,017	-49.618%
2026-03-19	1.3700	1.455000	1.340000	1.3800	-1.429%	2,469,992	-52.174%
2026-03-18	1.4400	1.490000	1.400000	1.4000	-3.448%	1,195,708	-52.857%
2026-03-17	1.4000	1.529000	1.360000	1.4500	+1.399%	2,156,051	-54.483%
2026-03-16	1.5300	1.539700	1.400000	1.4300	-2.055%	5,784,661	-53.846%
2026-03-13	1.8100	1.810000	1.440000	1.4600	-22.340%	8,512,369	-54.795%
2026-03-12	2.1000	2.150000	1.880000	1.8800	-5.051%	4,026,236	-64.894%
2026-03-11	1.9100	2.020000	1.900000	1.9800	+5.882%	2,314,841	-66.667%
2026-03-10	1.9100	1.935000	1.850000	1.8700	-0.532%	1,450,627	-64.706%
2026-03-09	1.8500	1.900000	1.780000	1.8800	0.000%	1,699,633	-64.894%
2026-03-06	1.8500	1.970000	1.830000	1.8800	-2.591%	1,524,440	-64.894%
2026-03-05	1.8800	1.950000	1.840000	1.9300	+1.047%	1,586,972	-65.803%
2026-03-04	1.8900	1.940000	1.850000	1.9100	+2.688%	1,456,547	-65.445%
2026-03-03	1.9000	1.950000	1.820000	1.8600	-4.615%	2,680,632	-64.516%
2026-03-02	1.9000	2.010000	1.870000	1.9500	0.000%	1,644,753	-66.154%
2026-02-27	1.9700	2.009600	1.920000	1.9500	-4.412%	1,402,577	-66.154%
2026-02-26	1.9700	2.040000	1.940200	2.0400	+4.615%	1,109,399	-67.647%
2026-02-25	2.0000	2.050000	1.950000	1.9500	-1.015%	1,594,529	-66.154%
2026-02-24	1.9400	1.980000	1.900000	1.9700	+1.546%	1,099,189	-66.497%
2026-02-23	1.9300	1.965000	1.900000	1.9400	-1.020%	1,228,820	-65.979%
2026-02-20	2.0400	2.090000	1.960000	1.9600	-5.314%	1,855,716	-66.327%
2026-02-19	2.0500	2.100000	2.010000	2.0700	+0.485%	1,358,517	-68.116%
2026-02-18	1.9900	2.080000	1.970000	2.0600	+1.478%	1,104,512	-67.961%
2026-02-17	1.9800	2.050000	1.930000	2.0300	+2.010%	1,559,882	-67.488%
2026-02-13	1.9900	2.058800	1.950000	1.9900	+0.505%	1,195,257	-66.834%
2026-02-12	2.0400	2.050000	1.940000	1.9800	-1.980%	1,358,269	-66.667%
2026-02-11	2.0500	2.060000	1.960000	2.0200	+0.498%	1,394,099	-67.327%
2026-02-10	2.1100	2.170000	2.010000	2.0100	-6.075%	1,395,065	-67.164%
2026-02-09	2.1900	2.230000	2.090000	2.1400	-3.167%	1,589,359	-69.159%
2026-02-06	2.0200	2.250000	2.000000	2.2100	+13.918%	3,612,937	-70.136%
2026-02-05	2.0200	2.050000	1.890000	1.9400	-7.619%	3,374,380	-65.979%
2026-02-04	2.1300	2.170000	1.960000	2.1000	+1.449%	3,842,333	-68.571%
2026-02-03	2.0500	2.115000	1.910000	2.0700	+2.475%	4,110,191	-68.116%
2026-02-02	2.0200	2.125000	2.010000	2.0200	0.000%	2,218,726	-67.327%
2026-01-30	2.0900	2.140000	2.010000	2.0200	-4.717%	2,667,177	-67.327%
2026-01-29	2.1800	2.180000	2.070000	2.1200	-2.752%	3,313,475	-68.868%
2026-01-28	2.2800	2.280000	2.150000	2.1800	-2.242%	2,654,585	-69.725%
2026-01-27	2.2100	2.250000	2.130000	2.2300	+1.826%	2,888,067	-70.404%
2026-01-26	2.3400	2.360000	2.160000	2.1900	-7.983%	3,101,266	-69.863%
2026-01-23	2.5300	2.560000	2.370000	2.3800	-5.556%	3,285,474	-72.269%
2026-01-22	2.5000	2.660000	2.500000	2.5200	+4.132%	3,201,916	-73.810%
2026-01-21	2.6300	2.690000	2.380000	2.4200	-6.923%	3,571,012	-72.727%
2026-01-20	2.6200	2.640000	2.500000	2.6000	-5.455%	4,296,338	-74.615%
2026-01-16	2.6400	2.945000	2.610000	2.7500	+7.843%	6,917,821	-76.000%
2026-01-15	2.8000	2.820000	2.540000	2.5500	-7.942%	4,219,752	-74.118%
2026-01-14	2.7700	2.800000	2.630000	2.7700	-1.423%	3,166,915	-76.173%
2026-01-13	3.0100	3.030000	2.680000	2.8100	-6.020%	6,043,532	-76.512%
2026-01-12	3.2300	3.240000	2.900000	2.9900	-7.430%	4,883,801	-77.926%
2026-01-09	3.3000	3.389800	3.110000	3.2300	+0.311%	6,094,897	-79.567%
2026-01-08	3.0100	3.500000	2.990000	3.2200	+5.574%	7,468,739	-79.503%
2026-01-07	3.0700	3.170000	2.980000	3.0500	-0.651%	4,699,191	-78.361%
2026-01-06	2.9300	3.100000	2.820000	3.0700	+2.333%	8,220,016	-78.502%
2026-01-05	2.6300	3.135000	2.510100	3.0000	+25.523%	16,020,645	-78.000%
2026-01-02	2.0100	2.430000	1.990100	2.3900	+23.196%	10,454,953	-72.385%
2025-12-31	2.0000	2.010000	1.910000	1.9400	-3.483%	3,537,852	-65.979%
2025-12-30	1.9600	2.030000	1.880000	2.0100	+4.145%	4,368,099	-67.164%
2025-12-29	1.9800	2.020000	1.910000	1.9300	-4.926%	2,999,332	-65.803%
2025-12-26	2.1400	2.140000	2.020000	2.0300	-4.695%	3,603,985	-67.488%
2025-12-24	2.1200	2.150000	2.020000	2.1300	+0.472%	1,811,681	-69.014%
2025-12-23	2.0800	2.150000	1.990000	2.1200	+2.415%	4,333,850	-68.868%
2025-12-22	2.0650	2.310000	2.030000	2.0700	+13.115%	12,452,969	-68.116%
2025-12-19	1.8100	1.875000	1.790000	1.8300	+1.667%	2,989,062	-63.934%
2025-12-18	1.8500	1.905000	1.800000	1.8000	+0.559%	2,033,420	-63.333%
2025-12-17	1.9500	2.020000	1.790000	1.7900	-7.732%	3,407,287	-63.128%
2025-12-16	1.9600	2.020000	1.930000	1.9400	0.000%	2,417,409	-65.979%
2025-12-15	2.0600	2.097600	1.940000	1.9400	-7.619%	3,560,839	-65.979%
2025-12-12	2.2200	2.228800	2.060000	2.1000	-4.977%	2,062,200	-68.571%
2025-12-11	2.2000	2.269900	2.160000	2.2100	-1.339%	2,164,319	-70.136%
2025-12-10	2.3200	2.350000	2.180000	2.2400	-4.681%	3,031,360	-70.536%
2025-12-09	2.2700	2.380000	2.191200	2.3500	+3.070%	1,746,489	-71.915%
2025-12-08	2.3100	2.360000	2.180000	2.2800	+1.333%	2,548,483	-71.053%
2025-12-05	2.4200	2.450000	2.230000	2.2500	-8.907%	3,363,647	-70.667%
2025-12-04	2.4800	2.530000	2.330000	2.4700	+7.391%	6,514,951	-73.279%
2025-12-03	2.0600	2.310000	2.010000	2.3000	+10.577%	3,935,794	-71.304%
2025-12-02	2.0400	2.260000	2.000000	2.0800	+7.216%	4,646,648	-68.269%
2025-12-01	2.0100	2.040000	1.910100	1.9400	-5.366%	3,037,944	-65.979%
2025-11-28	2.1900	2.210000	2.040000	2.0500	-4.206%	2,396,776	-67.805%
2025-11-26	2.0800	2.330000	2.072000	2.1400	+5.419%	4,643,422	-69.159%
2025-11-25	2.0700	2.100000	1.990000	2.0300	-2.871%	1,709,195	-67.488%
2025-11-24	2.1000	2.120000	2.015000	2.0900	+0.966%	1,937,134	-68.421%
2025-11-21	2.0800	2.080000	1.940000	2.0700	+0.485%	2,770,112	-68.116%
2025-11-20	2.3500	2.530000	2.060000	2.0600	-7.207%	4,387,825	-67.961%
2025-11-19	2.3700	2.390000	2.170000	2.2200	-6.723%	3,071,730	-70.270%
2025-11-18	2.4200	2.555000	2.360000	2.3800	-5.179%	2,461,719	-72.269%
2025-11-17	2.6000	2.600000	2.450000	2.5100	-4.563%	3,065,115	-73.705%
2025-11-14	2.5600	2.720000	2.550000	2.6300	-2.230%	2,442,112	-74.905%
2025-11-13	2.7000	2.950000	2.603500	2.6900	-8.503%	3,086,499	-75.465%
2025-11-12	3.0600	3.160000	2.885600	2.9400	-3.289%	3,342,836	-77.551%
2025-11-11	3.1500	3.200000	2.955000	3.0400	-3.185%	3,006,274	-78.289%
2025-11-10	3.7300	3.730000	3.100000	3.1400	-5.422%	7,088,836	-78.981%
2025-11-07	3.2000	3.400000	3.035000	3.3200	+0.302%	2,790,491	-80.120%
2025-11-06	3.5100	3.560000	3.290000	3.3100	-5.966%	1,441,132	-80.060%
2025-11-05	3.4600	3.580000	3.450000	3.5200	+2.326%	1,660,196	-81.250%
2025-11-04	3.7200	3.778600	3.410000	3.4400	-10.649%	2,480,147	-80.814%
2025-11-03	4.0000	4.050000	3.820000	3.8500	-5.172%	1,680,812	-82.857%
2025-10-31	3.8800	4.090000	3.840000	4.0600	+4.910%	1,587,724	-83.744%
2025-10-30	3.9900	4.000000	3.840000	3.8700	-2.273%	1,848,726	-82.946%
2025-10-29	4.0700	4.085000	3.950000	3.9600	-1.980%	2,547,937	-83.333%
2025-10-28	4.2000	4.245000	4.040000	4.0400	-4.265%	2,275,902	-83.663%
2025-10-27	4.4900	4.500000	4.180000	4.2200	-3.211%	2,193,855	-84.360%
2025-10-24	4.4000	4.470000	4.320000	4.3600	+2.108%	1,351,855	-84.862%
2025-10-23	4.3600	4.390000	4.160000	4.2700	-0.234%	1,626,061	-84.543%
2025-10-22	4.5100	4.510000	4.070000	4.2800	-6.754%	2,765,176	-84.579%
2025-10-21	4.7800	4.920000	4.520000	4.5900	-5.361%	2,369,563	-85.621%
2025-10-20	4.7800	4.965000	4.680000	4.8500	+4.752%	2,091,193	-86.392%
2025-10-17	4.9700	4.995000	4.580000	4.6300	-6.653%	2,238,991	-85.745%
2025-10-16	5.5300	5.560000	4.880000	4.9600	-8.656%	4,071,075	-86.694%
2025-10-15	5.3200	5.850000	5.170000	5.4300	+6.680%	6,271,619	-87.845%
2025-10-14	4.8400	5.158500	4.450000	5.0900	-0.780%	4,973,579	-87.033%
2025-10-13	5.2000	5.300000	4.850000	5.1300	+2.600%	4,580,668	-87.135%
2025-10-10	5.6300	6.171300	4.910000	5.0000	-7.236%	8,292,835	-86.800%
2025-10-09	5.6100	5.650000	5.320000	5.3900	-1.101%	2,874,825	-87.755%
2025-10-08	5.0800	5.538500	5.070000	5.4500	+10.101%	4,869,923	-87.890%
2025-10-07	5.2500	5.250000	4.820000	4.9500	-3.696%	3,028,615	-86.667%
2025-10-06	4.9100	5.320000	4.889900	5.1400	+10.300%	4,909,931	-87.160%
2025-10-03	4.7200	5.040000	4.540000	4.6600	-1.480%	3,992,971	-85.837%
2025-10-02	4.5000	4.790000	4.475500	4.7300	+5.580%	2,798,839	-86.047%
2025-10-01	4.3100	4.740000	4.310000	4.4800	+4.429%	3,295,371	-85.268%
2025-09-30	4.3200	4.490000	4.210000	4.2900	+0.941%	2,149,799	-84.615%
2025-09-29	4.1100	4.405000	4.060000	4.2500	+5.198%	2,815,775	-84.471%
2025-09-26	4.1700	4.236500	4.040000	4.0400	-1.463%	1,370,680	-83.663%
2025-09-25	4.2000	4.246800	4.080000	4.1000	-4.872%	2,234,467	-83.902%
2025-09-24	4.5300	4.840000	4.310000	4.3100	-3.363%	2,600,235	-84.687%
2025-09-23	4.5150	4.730000	4.390000	4.4600	-2.193%	2,954,787	-85.202%
2025-09-22	4.4500	4.560000	4.270000	4.5600	+1.333%	2,277,026	-85.526%
2025-09-19	4.4800	4.660000	4.400000	4.5000	-0.662%	2,851,900	-85.333%
2025-09-18	4.3400	4.660000	4.300000	4.5300	+6.089%	3,245,888	-85.430%
2025-09-17	4.3500	4.370000	4.125000	4.2700	-1.613%	2,052,813	-84.543%
2025-09-16	4.2800	4.440000	4.150000	4.3400	+3.580%	1,289,474	-84.793%
2025-09-15	4.4400	4.570000	4.110000	4.1900	-4.556%	1,741,122	-84.248%
2025-09-12	4.1700	4.420000	4.150000	4.3900	+6.039%	1,790,234	-84.966%
2025-09-11	3.9900	4.265000	3.980000	4.1400	+4.810%	2,315,536	-84.058%
2025-09-10	4.1100	4.170000	3.920000	3.9500	-2.948%	1,522,517	-83.291%
2025-09-09	4.0600	4.095000	3.970000	4.0700	+0.494%	1,456,067	-83.784%
2025-09-08	4.0600	4.140000	3.944900	4.0500	+1.759%	1,135,016	-83.704%
2025-09-05	4.0100	4.130000	3.800000	3.9800	-0.995%	2,123,240	-83.417%
2025-09-04	4.0000	4.090000	3.950000	4.0200	-1.229%	1,160,792	-83.582%
2025-09-03	4.1800	4.320000	4.060000	4.0700	-3.095%	1,042,329	-83.784%
2025-09-02	4.1400	4.330000	4.080000	4.2000	-3.226%	1,275,708	-84.286%
2025-08-29	4.4700	4.627000	4.281400	4.3400	-3.341%	1,433,458	-84.793%
2025-08-28	4.5600	4.680000	4.432000	4.4900	-0.222%	1,559,922	-85.301%
2025-08-27	4.8000	4.870000	4.440000	4.5000	-7.787%	1,426,141	-85.333%
2025-08-26	4.4900	4.970000	4.470000	4.8800	+10.158%	2,645,718	-86.475%
2025-08-25	4.5300	4.600000	4.380000	4.4300	-4.936%	1,364,010	-85.102%
2025-08-22	4.3800	4.660000	4.340000	4.6600	+5.909%	1,945,626	-85.837%
2025-08-21	4.0700	4.410000	3.990000	4.4000	+6.796%	1,732,704	-85.000%
2025-08-20	4.1000	4.140000	3.820000	4.1200	-1.905%	2,972,040	-83.981%
2025-08-19	4.3500	4.530000	4.170000	4.2000	-4.110%	2,062,798	-84.286%
2025-08-18	4.5400	4.890000	4.260000	4.3800	-1.129%	2,897,672	-84.932%
2025-08-15	4.8000	4.810000	4.350000	4.4300	-6.737%	2,255,948	-85.102%
2025-08-14	4.7250	4.798900	4.420000	4.7500	-2.664%	3,654,303	-86.105%
2025-08-13	4.6400	5.540000	4.530000	4.8800	+16.468%	13,013,307	-86.475%
2025-08-12	4.1600	4.400000	3.940000	4.1900	+1.699%	3,428,445	-84.248%
2025-08-11	4.0800	4.496400	4.030000	4.1200	+3.258%	2,477,287	-83.981%
2025-08-08	4.1000	4.280100	3.990000	3.9900	-4.087%	1,574,846	-83.459%
2025-08-07	4.0700	4.190000	3.930000	4.1600	+1.961%	1,718,752	-84.135%
2025-08-06	4.2600	4.310000	4.020000	4.0800	-5.116%	1,540,463	-83.824%
2025-08-05	4.4500	4.539000	4.140000	4.3000	-3.153%	1,843,314	-84.651%
2025-08-04	4.0000	4.500000	3.960000	4.4400	+12.121%	3,937,042	-85.135%
2025-08-01	4.0500	4.150000	3.870000	3.9600	-5.263%	2,589,028	-83.333%
2025-07-31	4.4200	4.519900	4.120000	4.1800	-5.643%	3,164,160	-84.211%
2025-07-30	4.6000	4.870000	4.420000	4.4300	-5.139%	2,431,880	-85.102%
2025-07-29	5.1100	5.150000	4.600000	4.6700	-8.611%	3,521,096	-85.867%
2025-07-28	5.8100	5.830000	5.010000	5.1100	-11.744%	4,417,641	-87.084%
2025-07-25	5.5900	5.950000	5.300000	5.7900	+3.209%	4,206,096	-88.601%
2025-07-24	5.0000	5.910000	5.000000	5.6100	+13.563%	10,550,430	-88.235%
2025-07-23	5.1100	5.239600	4.810000	4.9400	-3.137%	2,915,631	-86.640%
2025-07-22	5.0000	5.240000	4.500000	5.1000	+3.030%	6,012,287	-87.059%
2025-07-21	5.3900	5.420000	4.875000	4.9500	-6.604%	6,052,991	-86.667%
2025-07-18	5.9800	5.980000	5.180000	5.3000	-10.473%	7,555,385	-87.547%
2025-07-17	6.2000	6.200000	5.700000	5.9200	-4.670%	6,741,535	-88.851%
2025-07-16	6.0900	6.370000	5.800000	6.2100	+4.370%	7,951,921	-89.372%
2025-07-15	7.0300	7.089600	5.800000	5.9500	-11.194%	11,442,680	-88.908%
2025-07-14	9.1700	9.350000	6.180000	6.7000	-23.864%	21,577,239	-90.149%
2025-07-11	7.2500	9.910000	7.050000	8.8000	+16.095%	22,867,524	-92.500%
2025-07-10	7.1501	7.700000	6.250000	7.5800	+12.630%	14,580,932	-91.293%
2025-07-09	7.1400	8.000000	6.270000	6.7300	+10.328%	24,325,764	-90.193%
2025-07-08	5.0000	7.450000	4.750000	6.1000	+34.066%	41,099,977	-89.180%
2025-07-07	4.0500	4.770000	4.040000	4.5500	+10.976%	8,793,859	-85.495%
2025-07-03	3.3500	4.160000	3.300000	4.1000	+23.123%	9,429,774	-83.902%
2025-07-02	3.4600	3.600000	3.299000	3.3300	-2.346%	3,641,474	-80.180%
2025-07-01	3.6200	3.620000	3.295000	3.4100	-7.588%	4,736,046	-80.645%
2025-06-30	3.4000	3.926000	3.300000	3.6900	+12.844%	11,827,066	-82.114%
2025-06-27	3.6700	4.161600	3.130000	3.2700	-4.106%	18,539,341	-79.817%
2025-06-26	2.8200	3.569900	2.820000	3.4100	+34.252%	46,418,097	-80.645%
2025-06-25	4.4000	5.570000	2.330000	2.5400	-29.444%	93,826,582	-74.016%
2025-06-24	2.3000	4.540000	2.100000	3.6000	+88.482%	79,889,509	-81.667%
2025-06-23	1.9350	2.070000	1.770000	1.9100	-0.521%	596,635	-65.445%
2025-06-20	2.0700	2.085000	1.920000	1.9200	-7.246%	521,260	-65.625%
2025-06-18	2.0200	2.140000	1.980000	2.0700	+2.985%	402,541	-68.116%
2025-06-17	2.0000	2.160000	1.970000	2.0100	+2.551%	772,233	-67.164%
2025-06-16	2.1000	2.160000	1.910000	1.9600	-5.314%	1,215,092	-66.327%
2025-06-13	2.2300	2.480000	2.040000	2.0700	-7.175%	1,368,438	-68.116%
2025-06-12	2.4300	2.430000	2.230000	2.2300	-7.083%	781,408	-70.404%
2025-06-11	2.5300	2.530000	2.346500	2.4000	-4.382%	852,604	-72.500%
2025-06-10	2.7000	2.830000	2.362900	2.5100	-3.462%	1,795,143	-73.705%
2025-06-09	2.5705	2.788900	2.550000	2.6000	+8.787%	1,442,322	-74.615%
2025-06-06	2.3500	2.509900	2.260000	2.3900	+1.271%	693,236	-72.385%
2025-06-05	2.4500	2.550000	2.300000	2.3600	-3.279%	346,597	-72.034%
2025-06-04	2.5200	2.589900	2.410000	2.4400	-3.175%	306,121	-72.951%
2025-06-03	2.3900	2.550000	2.250000	2.5200	+16.667%	1,305,517	-73.810%
2025-06-02	2.3000	2.300000	2.110000	2.1600	-7.296%	519,738	-69.444%
2025-05-30	2.3800	2.420000	2.282500	2.3300	-1.688%	247,977	-71.674%
2025-05-29	2.7000	2.700000	2.330000	2.3700	-13.818%	591,424	-72.152%
2025-05-28	2.7500	2.850000	2.600000	2.7500	+10.000%	1,263,145	-76.000%
2025-05-27	2.5700	2.630000	2.460000	2.5000	-3.475%	210,262	-73.600%
2025-05-23	2.5000	2.660000	2.450000	2.5900	+3.187%	200,259	-74.517%
2025-05-22	2.4600	2.700000	2.390000	2.5100	+2.449%	740,267	-73.705%
2025-05-21	2.5800	2.600000	2.360000	2.4500	-5.769%	389,218	-73.061%
2025-05-20	2.5100	2.620000	2.510000	2.6000	+1.167%	101,254	-74.615%
2025-05-19	2.5700	2.610100	2.530000	2.5700	-1.533%	129,197	-74.319%
2025-05-16	2.5000	2.700000	2.470000	2.6100	+4.819%	184,979	-74.713%
2025-05-15	2.5800	2.615000	2.411400	2.4900	-6.038%	148,229	-73.494%
2025-05-14	2.8700	2.870000	2.500000	2.6500	-7.666%	311,774	-75.094%
2025-05-13	2.7500	2.900000	2.700000	2.8700	+4.745%	301,667	-77.003%
2025-05-12	2.7400	2.850000	2.620000	2.7400	+2.239%	148,800	-75.912%
2025-05-09	2.5200	2.790000	2.520000	2.6800	+7.200%	244,370	-75.373%
2025-05-08	2.4100	2.530000	2.401500	2.5000	+3.306%	139,396	-73.600%
2025-05-07	2.4500	2.450000	2.400000	2.4200	-1.224%	60,731	-72.727%
2025-05-06	2.3400	2.470000	2.340000	2.4500	+0.410%	50,375	-73.061%
2025-05-05	2.4700	2.490000	2.370000	2.4400	-2.789%	65,973	-72.951%
2025-05-02	2.5200	2.550000	2.300000	2.5100	+2.449%	107,328	-73.705%
2025-05-01	2.4500	2.520000	2.400000	2.4500	0.000%	54,912	-73.061%
2025-04-30	2.4800	2.482500	2.260000	2.4500	-2.000%	64,416	-73.061%
2025-04-29	2.4700	2.580000	2.450100	2.5000	-0.794%	44,867	-73.600%
2025-04-28	2.5600	2.585000	2.410000	2.5200	-1.563%	65,058	-73.810%
2025-04-25	2.5100	2.659900	2.470000	2.5600	+2.811%	106,774	-74.219%
2025-04-24	2.4300	2.500000	2.320000	2.4900	+2.893%	149,671	-73.494%
2025-04-23	2.4200	2.480000	2.384200	2.4200	+3.419%	110,455	-72.727%
2025-04-22	2.3300	2.440000	2.305316	2.3400	+0.429%	94,130	-71.795%
2025-04-21	2.4200	2.420000	2.240000	2.3300	-6.426%	82,141	-71.674%
2025-04-17	2.4300	2.500000	2.320700	2.4900	+1.633%	119,482	-73.494%
2025-04-16	2.3900	2.450000	2.270100	2.4500	-0.407%	92,248	-73.061%
2025-04-15	2.4200	2.540000	2.400000	2.4600	+1.235%	117,654	-73.171%
2025-04-14	2.4300	2.460000	2.320000	2.4300	+2.966%	79,440	-72.840%
2025-04-11	2.4000	2.460000	2.217900	2.3600	0.000%	97,987	-72.034%
2025-04-10	2.4000	2.400000	2.150000	2.3600	-4.839%	64,579	-72.034%
2025-04-09	2.0500	2.510000	2.020000	2.4800	+18.660%	321,667	-73.387%
2025-04-08	2.3100	2.350000	2.022000	2.0900	-5.430%	162,967	-68.421%
2025-04-07	1.9800	2.420000	1.820000	2.2100	0.000%	327,351	-70.136%
2025-04-04	2.2600	2.380100	2.050000	2.2100	-7.143%	221,175	-70.136%
2025-04-03	2.3400	2.480000	2.250000	2.3800	-7.031%	278,975	-72.269%
2025-04-02	2.6400	2.685800	2.430000	2.5600	-3.759%	380,621	-74.219%
2025-04-01	2.6400	2.700000	2.600000	2.6600	-0.375%	196,439	-75.188%
2025-03-31	2.7800	2.870000	2.600000	2.6700	-19.820%	601,792	-75.281%
2025-03-28	3.5400	3.659000	3.230000	3.3300	-4.035%	273,128	-80.180%

.dark-mode .SBGFRN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SBGFRN{ color: #333333; background-color: white; border: 2px solid #333333; }SRFMSurf Air Mobility Inc.stock NYSE

SRFM
Surf Air Mobility Inc.
stock NYSE