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

Surge Components Inc (OP: SPRS )

2.650 -0.100 (-3.64%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 7, 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 31, 2012 0.5100 0.5100 0.4900 0.5100 5,882 +0.26(+104.00%)
May 30, 2012 0.3600 0.3600 0.2500 0.2500 16,483 -0.10(-28.57%)
May 29, 2012 0.3500 0.3500 0.3500 0.3500 206 -0.05(-12.50%)
May 23, 2012 0.4000 0.4000 0.4000 0 -0.17(-29.82%)
May 22, 2012 0.5700 0.5700 0.5700 0.5700 1,200 +0.00(+0.00%)
May 18, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
May 17, 2012 0.4700 0.5700 0.4700 0.5700 17,000 +0.04(+7.55%)
May 16, 2012 0.5400 0.5400 0.5300 0.5300 5,000 -0.01(-1.85%)
May 14, 2012 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 10, 2012 0.5400 0.5400 0.5400 0 -0.04(-6.90%)
May 08, 2012 0.5800 0.5800 0.5800 0 +0.04(+7.41%)
May 07, 2012 0.5400 0.5400 0.5400 0.5400 2,000 -0.02(-3.57%)
May 04, 2012 0.5800 0.5800 0.5500 0.5600 19,000 -0.04(-6.67%)
May 01, 2012 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Apr 27, 2012 0.5800 0.5800 0.5800 0 -0.03(-4.92%)
Apr 24, 2012 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Apr 18, 2012 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Apr 17, 2012 0.6100 0.6300 0.6000 0.6300 12,500 -0.02(-3.08%)
Apr 13, 2012 0.6500 0.6500 0.6500 0 -0.15(-18.75%)
Apr 11, 2012 0.8000 0.8000 0.8000 0 +0.15(+23.08%)
Apr 09, 2012 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Apr 04, 2012 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Mar 30, 2012 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Mar 29, 2012 0.7200 0.7200 0.7200 0.7200 1,000 +0.00(+0.00%)
Mar 26, 2012 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Mar 22, 2012 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Mar 21, 2012 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Mar 20, 2012 0.7000 0.7000 0.7000 0.7000 1,000 -0.07(-9.09%)
Mar 08, 2012 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Mar 06, 2012 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Mar 05, 2012 0.7200 0.7500 0.7200 0.7500 8,000 -0.06(-7.41%)
Mar 02, 2012 0.8100 0.8100 0.8100 0.8100 15,000 +0.02(+2.53%)
Mar 01, 2012 0.7728 0.7900 0.7728 0.7900 30,438 +0.02(+2.60%)
Feb 29, 2012 0.7528 0.7700 0.7528 0.7700 18,846 +0.02(+2.67%)
Feb 28, 2012 0.7500 0.7800 0.7500 0.7500 8,979 -0.06(-7.41%)
Feb 27, 2012 0.7200 0.8100 0.7000 0.8100 11,546 +0.11(+15.71%)
Feb 23, 2012 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 21, 2012 0.7000 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Feb 17, 2012 0.7200 0.7200 0.6800 0.6800 10,530 +0.01(+1.49%)
Feb 16, 2012 0.6700 0.6700 0.6700 0.6700 930 +0.01(+1.52%)
Feb 13, 2012 0.6600 0.6600 0.6600 0 -0.09(-12.00%)
Feb 09, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 03, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 30, 2012 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Jan 27, 2012 0.7000 0.7000 0.7000 0.7000 2,600 +0.00(+0.00%)
Jan 26, 2012 0.7000 0.7000 0.7000 0.7000 4,870 +0.00(+0.00%)
Jan 20, 2012 0.7000 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Jan 18, 2012 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Jan 12, 2012 0.7700 0.7700 0.7700 0 +0.03(+4.05%)
Jan 10, 2012 0.7400 0.7400 0.7400 0 +0.13(+21.31%)
Jan 09, 2012 0.6600 0.6600 0.6100 0.6100 11,000 -0.14(-18.67%)
Jan 06, 2012 0.7500 0.7500 0.7500 0.7500 5,500 -0.02(-2.60%)
Dec 28, 2011 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Dec 27, 2011 0.7500 0.7700 0.7000 0.7700 7,800 +0.02(+2.67%)
Dec 23, 2011 0.6500 0.7500 0.6500 0.7500 2,700 +0.00(+0.00%)
Dec 21, 2011 0.6500 0.7500 0.6500 0.7500 2,200 -0.03(-3.85%)
Dec 20, 2011 0.7100 0.7800 0.6600 0.7800 9,400 +0.03(+4.00%)
Dec 19, 2011 0.6500 0.7500 0.6500 0.7500 2,750 +0.00(+0.00%)
Dec 13, 2011 0.7500 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Dec 12, 2011 0.7100 0.7100 0.7100 0.7100 230 +0.01(+1.43%)
Dec 08, 2011 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Dec 06, 2011 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 05, 2011 0.7200 0.7500 0.7200 0.7500 5,650 -0.09(-10.71%)
Dec 02, 2011 0.6500 0.8400 0.6500 0.8400 18,000 +0.15(+21.74%)
Dec 01, 2011 0.7400 0.7400 0.6300 0.6900 142,874 -0.05(-6.76%)
Nov 22, 2011 0.7400 0.7400 0.7400 0 -0.05(-6.33%)
Nov 21, 2011 0.7900 0.7900 0.7900 0.7900 150 +0.00(+0.00%)
Nov 17, 2011 0.7900 0.7900 0.7900 0.7900 0 +0.05(+6.76%)
Nov 16, 2011 0.7500 0.7500 0.7400 0.7400 3,910 -0.01(-1.33%)
Nov 07, 2011 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Nov 04, 2011 0.7400 0.7900 0.7400 0.7900 11,100 +0.04(+5.33%)
Nov 03, 2011 0.7500 0.7500 0.7500 0.7500 10,000 +0.10(+15.38%)
Nov 01, 2011 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 28, 2011 0.6500 0.6500 0.6500 0 -0.14(-17.72%)
Oct 24, 2011 0.7900 0.7900 0.7900 0 +0.02(+2.60%)
Oct 21, 2011 0.7000 0.7700 0.7000 0.7700 3,305 +0.00(+0.00%)
Oct 17, 2011 0.7700 0.7700 0.7700 0.7700 0 -0.02(-2.53%)
Oct 14, 2011 0.7500 0.7900 0.6500 0.7900 8,500 +0.06(+8.22%)
Oct 13, 2011 0.6500 0.7300 0.6500 0.7300 15,500 -0.02(-2.67%)
Oct 12, 2011 0.6700 0.7500 0.6500 0.7500 6,000 +0.07(+10.29%)
Oct 11, 2011 0.6800 0.6800 0.6800 0.6800 2,500 +0.00(+0.00%)
Oct 10, 2011 0.6800 0.6800 0.6800 0.6800 160 +0.00(+0.00%)
Oct 07, 2011 0.6800 0.6800 0.6800 0.6800 1,000 -0.01(-1.45%)
Oct 06, 2011 0.6900 0.6900 0.6900 0.6900 181,159 -0.01(-1.43%)
Oct 05, 2011 0.7000 0.7000 0.6800 0.7000 6,500 -0.08(-10.26%)
Oct 04, 2011 0.7000 0.7800 0.7000 0.7800 3,770 +0.01(+1.30%)
Oct 03, 2011 0.7700 0.7700 0.7700 0.7700 2,100 +0.01(+1.32%)
Sep 30, 2011 0.7000 0.7600 0.7000 0.7600 3,500 +0.06(+8.57%)
Sep 29, 2011 0.2000 0.7000 0.7000 0.7000 200 -0.07(-9.09%)
Sep 28, 2011 0.7100 0.7700 0.7100 0.7700 7,000 +0.01(+1.32%)
Sep 27, 2011 0.7600 0.7600 0.7600 0.7600 2,950 -0.01(-1.30%)
Sep 26, 2011 0.7400 0.7700 0.7400 0.7700 15,500 -0.02(-2.53%)
Sep 22, 2011 0.7900 0.7900 0.7900 0 +0.02(+2.60%)
Sep 20, 2011 0.7700 0.7700 0.7700 0 -0.02(-2.53%)
Sep 19, 2011 0.7400 0.7900 0.7400 0.7900 2,930 +0.01(+1.28%)
Sep 15, 2011 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Sep 14, 2011 0.7300 0.7800 0.7300 0.7800 11,500 +0.00(+0.00%)
Sep 13, 2011 0.7300 0.7800 0.7200 0.7800 35,000 -0.01(-1.27%)
Sep 09, 2011 0.7900 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Sep 07, 2011 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 02, 2011 0.7500 0.7500 0.7500 0 -0.06(-7.41%)
Aug 31, 2011 0.8100 0.8100 0.8100 0 -0.04(-5.26%)
Aug 23, 2011 0.8550 0.8550 0.8550 0 +0.01(+0.59%)
Aug 19, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 18, 2011 0.8500 0.8500 0.8500 0.8500 318 +0.05(+6.25%)
Aug 16, 2011 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Aug 15, 2011 0.8200 0.8200 0.8200 0.8200 1,480 -0.01(-1.20%)
Aug 12, 2011 0.7600 0.8300 0.7600 0.8300 5,500 +0.00(+0.00%)
Aug 10, 2011 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Aug 09, 2011 0.8500 0.8500 0.7500 0.8400 8,600 +0.00(+0.00%)
Aug 08, 2011 0.7200 0.8400 0.7200 0.8400 10,500 +0.04(+5.00%)
Aug 05, 2011 0.8400 0.8500 0.7200 0.8000 13,500 +0.02(+2.56%)
Aug 04, 2011 0.7100 0.8400 0.7100 0.7800 26,100 +0.00(+0.00%)
Aug 03, 2011 0.6800 0.7800 0.6800 0.7800 23,500 +0.03(+4.00%)
Aug 02, 2011 0.7200 0.7500 0.7200 0.7500 13,200 +0.07(+10.29%)
Aug 01, 2011 0.7200 0.7200 0.6800 0.6800 21,057 -0.11(-13.92%)
Jul 26, 2011 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Jul 22, 2011 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 21, 2011 0.7200 0.7500 0.7200 0.7500 18,486 -0.01(-1.32%)
Jul 18, 2011 0.7600 0.7600 0.7600 0 -0.03(-3.80%)
Jul 15, 2011 0.7900 0.7900 0.7900 0.7900 10,000 +0.08(+11.27%)
Jul 14, 2011 0.7718 0.7718 0.7000 0.7100 14,380 -0.08(-10.13%)
Jul 05, 2011 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
Jul 01, 2011 0.7800 0.7800 0.7800 0.7800 5,500 +0.01(+1.30%)
Jun 30, 2011 0.7700 0.7700 0.7700 0.7700 7,690 -0.03(-3.75%)
Jun 29, 2011 0.8000 0.8000 0.8000 0.8000 3,000 +0.00(+0.00%)
Jun 28, 2011 0.8000 0.8000 0.8000 0.8000 2,500 -0.05(-5.88%)
Jun 24, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 23, 2011 0.7200 0.8500 0.7200 0.8500 2,764 -0.03(-3.41%)
Jun 20, 2011 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jun 14, 2011 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Jun 13, 2011 0.7400 0.8500 0.7100 0.8500 4,000 +0.00(+0.00%)
Jun 10, 2011 0.7600 0.8500 0.7000 0.8500 37,800 +0.05(+6.25%)
Jun 08, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
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.