Surge Energy Inc.

SGY
🏛️ usa →
5.11
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4.89 4.91 4.85 4.91 0.3M
2023-12-28 4.98 4.98 4.87 4.88 0.1M
2023-12-27 5.15 5.15 4.97 4.99 0.1M
2023-12-26 4.97 5.15 4.97 5.13 0.0M
2023-12-22 5.05 5.05 4.96 4.96 0.0M
2023-12-21 5.01 5.04 5.00 5.01 0.0M
2023-12-20 5.09 5.11 4.95 4.97 0.1M
2023-12-19 4.89 5.08 4.89 5.04 0.1M
2023-12-18 4.87 4.97 4.86 4.88 0.1M
2023-12-15 4.78 4.84 4.75 4.80 0.0M
2023-12-14 4.66 4.88 4.66 4.84 0.1M
2023-12-13 4.55 4.77 4.55 4.63 0.1M
2023-12-12 4.85 4.85 4.65 4.73 0.1M
2023-12-11 5.00 5.00 4.86 4.90 0.1M
2023-12-08 5.08 5.13 5.00 5.03 0.2M
2023-12-07 5.06 5.09 4.97 5.02 0.0M
2023-12-06 5.21 5.21 5.01 5.01 0.0M
2023-12-05 5.37 5.39 5.22 5.24 0.1M
2023-12-04 5.57 5.57 5.38 5.38 0.0M
2023-12-01 5.67 5.74 5.59 5.59 0.0M
2023-11-30 5.83 5.88 5.65 5.67 0.1M
2023-11-29 5.82 5.82 5.74 5.77 0.0M
2023-11-28 5.74 5.85 5.71 5.79 0.0M
2023-11-27 5.79 5.82 5.70 5.76 0.0M
2023-11-24 5.91 5.94 5.87 5.87 0.0M
2023-11-22 5.83 5.88 5.79 5.85 0.1M
2023-11-21 6.00 6.00 5.95 5.98 0.0M
2023-11-20 6.15 6.18 6.05 6.05 0.0M
2023-11-17 5.98 6.12 5.98 6.08 0.1M
2023-11-16 6.50 6.50 5.87 5.95 0.1M
2023-11-15 6.28 6.34 6.21 6.21 0.1M
2023-11-14 6.33 6.42 6.32 6.41 0.0M
2023-11-13 6.40 6.45 6.36 6.37 0.0M
2023-11-10 6.14 6.32 6.14 6.32 0.1M
2023-11-09 6.27 6.36 6.17 6.17 0.1M
2023-11-08 6.20 6.34 6.09 6.15 0.1M
2023-11-07 6.70 6.70 6.32 6.34 0.1M
2023-11-06 6.90 6.90 6.72 6.76 0.0M
2023-11-03 7.10 7.10 6.87 6.88 0.0M
2023-11-02 7.00 7.10 6.97 7.10 0.1M
2023-11-01 6.88 6.88 6.86 6.86 0.0M
2023-10-31 6.95 7.00 6.83 6.84 0.0M
2023-10-30 6.90 6.93 6.73 6.88 0.0M
2023-10-27 6.67 6.96 6.67 6.95 0.1M
2023-10-26 6.66 6.85 6.63 6.85 0.1M
2023-10-25 6.62 6.82 6.62 6.79 0.1M
2023-10-24 6.60 6.71 6.60 6.70 0.0M
2023-10-23 6.69 6.86 6.67 6.70 0.2M
2023-10-20 6.80 6.85 6.71 6.75 0.0M
2023-10-19 6.64 6.78 6.64 6.77 0.1M
2023-10-18 6.72 6.80 6.65 6.69 0.1M
2023-10-17 6.60 6.79 6.60 6.71 0.1M
2023-10-16 6.72 6.72 6.65 6.65 0.0M
2023-10-13 6.62 6.74 6.62 6.71 0.0M
2023-10-12 6.53 6.54 6.39 6.46 0.0M
2023-10-11 6.44 6.49 6.35 6.48 0.1M
2023-10-10 6.62 6.62 6.48 6.48 0.1M
2023-10-09 6.40 6.62 6.40 6.54 0.0M
2023-10-06 6.01 6.35 6.01 6.32 0.1M
2023-10-05 6.00 6.16 5.98 6.08 0.0M
2023-10-04 6.27 6.27 6.00 6.04 0.1M
2023-10-03 6.41 6.41 6.24 6.35 0.2M
2023-10-02 6.82 6.82 6.40 6.43 0.2M
2023-09-29 7.05 7.05 6.82 6.85 0.2M
2023-09-28 7.10 7.15 7.04 7.05 0.1M
2023-09-27 7.01 7.15 7.01 7.06 0.1M
2023-09-26 6.92 6.96 6.90 6.91 0.0M
2023-09-25 6.77 7.00 6.77 6.97 0.0M
2023-09-22 6.76 6.88 6.76 6.78 0.1M
2023-09-21 6.84 6.84 6.71 6.72 0.0M
2023-09-20 6.99 7.01 6.95 6.95 0.0M
2023-09-19 7.05 7.05 6.89 6.90 0.0M
2023-09-18 7.10 7.10 6.93 6.93 0.1M
2023-09-15 7.04 7.08 6.97 6.99 0.0M
2023-09-14 6.93 7.15 6.93 7.02 0.1M
2023-09-13 6.70 6.89 6.70 6.80 0.1M
2023-09-12 6.39 6.72 6.39 6.64 0.1M
2023-09-11 6.47 6.55 6.34 6.35 0.1M
2023-09-08 6.28 6.49 6.28 6.40 0.1M
2023-09-07 6.44 6.44 6.27 6.29 0.0M
2023-09-06 6.44 6.50 6.41 6.41 0.0M
2023-09-05 6.52 6.54 6.37 6.40 0.1M
2023-09-01 6.15 6.35 6.15 6.33 0.1M
2023-08-31 6.08 6.15 6.08 6.14 0.0M
2023-08-30 6.04 6.10 6.04 6.05 0.1M
2023-08-29 5.95 6.01 5.95 5.95 0.0M
2023-08-28 5.96 5.98 5.89 5.90 0.0M
2023-08-25 5.85 5.90 5.84 5.88 0.1M
2023-08-24 5.82 5.91 5.79 5.81 0.0M
2023-08-23 5.88 5.95 5.81 5.88 0.0M
2023-08-22 6.02 6.12 6.00 6.00 0.1M
2023-08-21 6.12 6.14 5.99 6.01 0.1M
2023-08-18 5.80 6.09 5.73 6.08 0.0M
2023-08-17 6.04 6.11 6.04 6.06 0.0M
2023-08-16 6.17 6.19 6.01 6.02 0.0M
2023-08-15 6.32 6.32 6.14 6.19 0.0M
2023-08-14 6.42 6.48 6.42 6.44 0.0M
2023-08-11 6.46 6.56 6.46 6.50 0.0M
2023-08-10 6.53 6.55 6.40 6.46 0.0M
2023-08-09 6.45 6.60 6.44 6.50 0.0M
2023-08-08 6.25 6.37 6.21 6.36 0.1M
2023-08-07 6.45 6.45 6.35 6.45 0.0M
2023-08-04 6.30 6.57 6.26 6.39 0.0M
2023-08-03 6.07 6.18 5.94 6.12 0.0M
2023-08-02 6.20 6.20 6.05 6.14 0.0M
2023-08-01 6.20 6.21 6.13 6.20 0.0M
2023-07-31 6.25 6.26 6.19 6.26 0.1M
2023-07-28 6.04 6.23 6.04 6.23 0.0M
2023-07-27 6.19 6.19 6.02 6.03 0.1M
2023-07-26 6.09 6.14 6.06 6.13 0.0M
2023-07-25 6.14 6.15 6.12 6.15 0.1M
2023-07-24 6.06 6.23 6.06 6.16 0.0M
2023-07-21 6.04 6.05 6.01 6.02 0.0M
2023-07-20 6.06 6.06 5.98 6.06 0.0M
2023-07-19 6.18 6.18 6.08 6.09 0.0M
2023-07-18 5.88 6.06 5.88 6.06 0.0M
2023-07-17 5.83 5.86 5.83 5.85 0.0M
2023-07-14 6.09 6.09 5.87 5.88 0.0M
2023-07-13 6.02 6.10 6.00 6.08 0.0M
2023-07-12 5.97 6.01 5.95 6.01 0.1M
2023-07-11 5.59 5.91 5.59 5.88 0.1M
2023-07-10 5.53 5.63 5.51 5.56 0.0M
2023-07-07 5.23 5.54 5.22 5.50 0.1M
2023-07-06 5.33 5.34 5.16 5.21 0.1M
2023-07-05 5.40 5.50 5.37 5.40 0.1M
2023-07-03 5.31 5.40 5.31 5.31 0.0M
2023-06-30 5.32 5.32 5.25 5.31 0.0M
2023-06-29 5.16 5.25 5.16 5.25 0.1M
2023-06-28 5.08 5.18 5.05 5.17 0.0M
2023-06-27 5.18 5.23 5.14 5.16 0.0M
2023-06-26 5.18 5.26 5.18 5.25 0.0M
2023-06-23 5.20 5.20 5.07 5.13 0.1M
2023-06-22 5.48 5.48 5.23 5.25 0.1M
2023-06-21 5.32 5.49 5.32 5.48 0.0M
2023-06-20 5.45 5.49 5.24 5.31 0.1M
2023-06-16 5.53 5.53 5.45 5.48 0.0M
2023-06-15 5.46 5.52 5.45 5.52 0.0M
2023-06-14 5.57 5.57 5.37 5.43 0.0M
2023-06-13 5.44 5.66 5.44 5.50 0.0M
2023-06-12 5.55 5.55 5.42 5.44 0.0M
2023-06-09 5.75 5.76 5.63 5.63 0.0M
2023-06-08 5.87 5.87 5.69 5.75 0.0M
2023-06-07 5.82 5.91 5.82 5.90 0.0M
2023-06-06 5.70 5.79 5.70 5.79 0.0M
2023-06-05 5.98 5.98 5.76 5.77 0.0M
2023-06-02 5.79 5.88 5.78 5.85 0.0M
2023-06-01 5.48 5.68 5.48 5.60 0.0M
2023-05-31 5.53 5.61 5.48 5.49 0.0M
2023-05-30 5.80 5.80 5.60 5.66 0.0M
2023-05-26 5.79 5.81 5.73 5.80 0.0M
2023-05-25 5.85 5.86 5.71 5.71 0.0M
2023-05-24 5.92 5.92 5.86 5.92 0.0M
2023-05-23 5.90 5.98 5.90 5.94 0.0M
2023-05-22 5.86 5.90 5.83 5.84 0.0M
2023-05-19 5.74 5.79 5.72 5.78 0.1M
2023-05-18 5.62 5.67 5.55 5.67 0.0M
2023-05-17 5.70 5.70 5.53 5.65 0.1M
2023-05-16 5.76 5.76 5.61 5.61 0.1M
2023-05-15 5.66 5.77 5.66 5.73 0.1M
2023-05-12 5.78 5.78 5.59 5.63 0.1M
2023-05-11 5.80 5.80 5.61 5.70 0.2M
2023-05-10 5.97 5.97 5.82 5.83 0.0M
2023-05-09 5.88 6.01 5.85 5.96 0.1M
2023-05-08 5.99 6.01 5.95 5.98 0.1M
2023-05-05 6.19 6.19 5.82 5.88 0.1M
2023-05-04 5.84 5.84 5.55 5.67 0.1M
2023-05-03 5.92 5.93 5.83 5.84 0.1M
2023-05-02 6.11 6.11 5.89 5.99 0.1M
2023-05-01 6.45 6.45 6.28 6.32 0.0M
2023-04-28 6.34 6.50 6.30 6.49 0.0M
2023-04-27 6.42 6.43 6.28 6.36 0.0M
2023-04-26 6.45 6.48 6.31 6.36 0.0M
2023-04-25 6.75 6.75 6.43 6.44 0.1M
2023-04-24 6.58 6.73 6.58 6.73 0.0M
2023-04-21 6.59 6.61 6.55 6.61 0.1M
2023-04-20 6.70 6.70 6.59 6.63 0.0M
2023-04-19 6.90 6.90 6.75 6.81 0.0M
2023-04-18 6.98 6.98 6.92 6.94 0.0M
2023-04-17 7.05 7.06 6.98 7.02 0.0M
2023-04-14 7.17 7.17 7.00 7.05 0.0M
2023-04-13 7.14 7.17 7.11 7.11 0.1M
2023-04-12 7.11 7.15 7.10 7.11 0.0M
2023-04-11 7.01 7.15 7.00 7.10 0.0M
2023-04-10 6.93 7.09 6.93 7.06 0.0M
2023-04-06 6.96 7.03 6.92 6.94 0.0M
2023-04-05 6.68 6.97 6.68 6.94 0.0M
2023-04-04 6.93 6.98 6.81 6.90 0.0M
2023-04-03 6.81 6.95 6.76 6.93 0.1M
2023-03-31 6.60 6.61 6.52 6.52 0.0M
2023-03-30 6.43 6.51 6.39 6.51 0.0M
2023-03-29 6.42 6.49 6.42 6.43 0.0M
2023-03-28 6.18 6.43 6.18 6.35 0.0M
2023-03-27 6.08 6.25 6.02 6.23 0.1M
2023-03-24 5.95 6.06 5.70 6.05 0.0M
2023-03-23 6.17 6.28 5.93 5.98 0.0M
2023-03-22 6.10 6.29 6.10 6.12 0.1M
2023-03-21 5.89 6.14 5.89 6.14 0.0M
2023-03-20 5.57 5.83 5.57 5.83 0.1M
2023-03-17 5.97 5.97 5.68 5.74 0.0M
2023-03-16 5.74 6.00 5.71 6.00 0.0M
2023-03-15 6.06 6.12 5.68 5.85 0.1M
2023-03-14 6.49 6.60 6.31 6.35 0.0M
2023-03-13 6.31 6.60 6.15 6.48 0.1M
2023-03-10 6.57 6.59 6.40 6.44 0.0M
2023-03-09 6.56 6.84 6.56 6.57 0.2M
2023-03-08 6.52 6.60 6.36 6.42 0.0M
2023-03-07 6.62 6.74 6.48 6.50 0.0M
2023-03-06 6.68 6.74 6.59 6.74 0.0M
2023-03-03 6.62 6.76 6.60 6.72 0.0M
2023-03-02 6.55 6.67 6.54 6.62 0.0M
2023-03-01 6.40 6.60 6.40 6.59 0.0M
2023-02-28 6.58 6.58 6.44 6.44 0.0M
2023-02-27 6.45 6.57 6.42 6.51 0.1M
2023-02-24 6.44 6.51 6.31 6.49 0.0M
2023-02-23 6.43 6.43 6.29 6.40 0.0M
2023-02-22 6.34 6.34 6.18 6.20 0.0M
2023-02-21 6.50 6.50 6.22 6.28 0.0M
2023-02-17 6.70 6.74 6.50 6.52 0.0M
2023-02-16 6.85 6.88 6.74 6.75 0.0M
2023-02-15 7.02 7.02 6.76 6.85 0.1M
2023-02-14 7.08 7.15 6.94 7.12 0.0M
2023-02-13 7.14 7.17 7.03 7.10 0.1M
2023-02-10 7.08 7.28 7.04 7.20 0.0M
2023-02-09 7.10 7.18 6.95 7.01 0.0M
2023-02-08 7.10 7.17 7.06 7.15 0.0M
2023-02-07 7.04 7.16 6.93 7.12 0.0M
2023-02-06 6.87 6.99 6.80 6.94 0.1M
2023-02-03 6.96 7.17 6.86 6.87 0.0M
2023-02-02 7.20 7.20 6.89 6.95 0.1M
2023-02-01 7.30 7.30 6.95 7.24 0.1M
2023-01-31 7.18 7.34 7.18 7.27 0.1M
2023-01-30 7.16 7.44 7.13 7.20 0.1M
2023-01-27 7.10 7.33 7.03 7.29 0.1M
2023-01-26 7.09 7.10 6.90 7.10 0.0M
2023-01-25 6.85 6.98 6.85 6.97 0.1M
2023-01-24 7.08 7.08 6.98 7.05 0.0M
2023-01-23 7.15 7.18 7.08 7.12 0.0M
2023-01-20 6.99 7.20 6.99 7.10 0.1M
2023-01-19 7.00 7.08 6.85 7.08 0.0M
2023-01-18 7.20 7.35 7.00 7.00 0.0M
2023-01-17 6.99 7.16 6.99 7.11 0.0M
2023-01-13 6.84 6.94 6.84 6.89 0.0M
2023-01-12 6.76 6.88 6.72 6.88 0.0M
2023-01-11 6.58 6.60 6.50 6.60 0.0M
2023-01-10 6.56 6.56 6.43 6.48 0.0M
2023-01-09 6.61 6.76 6.56 6.60 0.0M
2023-01-06 6.38 6.52 6.34 6.49 0.0M
2023-01-05 6.18 6.26 6.17 6.25 0.0M
2023-01-04 6.04 6.27 5.99 6.17 0.1M
2023-01-03 6.24 6.68 6.00 6.04 0.1M