Surrozen Inc (SRZN) Historical Stock Data
9.55 ↓0.60 (-5.91%)
As of May 17, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, SRZN is up 1.12% a day on average. There have been 14 days where Surrozen Inc closed green and 16 days where SRZN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 9.93 | 9.55 | ↓$0.38 (-3.83%) | 9.30 | 9.94 | 7.73K |
| 2024-05-16 | 10.09 | 10.15 | ↑$0.06 (0.59%) | 9.30 | 10.30 | 24.94K |
| 2024-05-15 | 9.88 | 10.15 | ↑$0.27 (2.76%) | 9.77 | 10.50 | 44.05K |
| 2024-05-14 | 10.11 | 10.45 | ↑$0.34 (3.37%) | 9.60 | 10.45 | 15.57K |
| 2024-05-13 | 9.94 | 10.29 | ↑$0.35 (3.57%) | 9.73 | 10.46 | 22.20K |
| 2024-05-10 | 9.77 | 10.40 | ↑$0.63 (6.45%) | 9.74 | 10.40 | 22.83K |
| 2024-05-09 | 9.90 | 10.23 | ↑$0.33 (3.33%) | 9.61 | 10.45 | 9.64K |
| 2024-05-08 | 9.82 | 10.20 | ↑$0.38 (3.83%) | 9.55 | 10.20 | 1.23K |
| 2024-05-07 | 10.01 | 9.96 | ↓$0.05 (-0.50%) | 9.56 | 10.25 | 14.13K |
| 2024-05-06 | 9.73 | 10.25 | ↑$0.52 (5.34%) | 9.73 | 10.65 | 5.31K |
| 2024-05-03 | 10.10 | 10.00 | ↓$0.10 (-0.99%) | 10.00 | 10.10 | 736 |
| 2024-05-02 | 9.71 | 10.10 | ↑$0.39 (4.04%) | 9.55 | 10.40 | 3.09K |
| 2024-05-01 | 10.64 | 9.89 | ↓$0.75 (-7.03%) | 9.55 | 10.90 | 9.48K |
| 2024-04-30 | 9.08 | 10.76 | ↑$1.68 (18.50%) | 8.93 | 11.00 | 19.51K |
| 2024-04-29 | 8.50 | 9.29 | ↑$0.79 (9.29%) | 8.50 | 9.43 | 10.48K |
| 2024-04-26 | 8.14 | 8.98 | ↑$0.84 (10.32%) | 8.14 | 8.98 | 11.13K |
| 2024-04-25 | 8.35 | 8.61 | ↑$0.26 (3.11%) | 8.35 | 8.81 | 5.09K |
| 2024-04-24 | 9.16 | 8.97 | ↓$0.19 (-2.07%) | 8.59 | 9.84 | 8.98K |
| 2024-04-23 | 9.25 | 9.01 | ↓$0.24 (-2.59%) | 9.01 | 9.25 | 2.31K |
| 2024-04-22 | 9.58 | 9.25 | ↓$0.33 (-3.44%) | 8.56 | 9.75 | 9.31K |
| 2024-04-19 | 9.50 | 9.41 | ↓$0.10 (-1.00%) | 9.20 | 9.50 | 2.08K |
| 2024-04-18 | 9.42 | 9.33 | ↓$0.09 (-0.96%) | 9.33 | 10.75 | 28.59K |
| 2024-04-17 | 9.76 | 9.36 | ↓$0.40 (-4.05%) | 8.89 | 9.89 | 17.56K |
| 2024-04-16 | 9.54 | 9.32 | ↓$0.22 (-2.31%) | 8.98 | 9.54 | 12.11K |
| 2024-04-15 | 10.58 | 9.75 | ↓$0.83 (-7.84%) | 9.08 | 10.59 | 17.90K |
| 2024-04-12 | 10.78 | 10.73 | ↓$0.05 (-0.46%) | 10.01 | 10.90 | 7.54K |
| 2024-04-11 | 11.30 | 11.09 | ↓$0.21 (-1.90%) | 10.79 | 11.30 | 6.85K |
| 2024-04-10 | 11.40 | 11.01 | ↓$0.39 (-3.42%) | 10.32 | 11.45 | 8.92K |
| 2024-04-09 | 11.59 | 11.35 | ↓$0.24 (-2.07%) | 10.01 | 11.83 | 62.82K |
| 2024-04-08 | 10.85 | 11.23 | ↑$0.38 (3.50%) | 10.85 | 11.35 | 10.11K |
Create an account or log in to view more rows.
$SRZN this stock has me so excited i cant sleep!!
$SRZN has just been halted from trading due to volatility.
$SRZN good support.....
$SRZN FYI - leaning bullish
$SRZN cup and handle dont play
$SRZN hang tight
ignore fud and buy dips if you can
everyone be okay????
$SRZN has just been halted from trading.
$SRZN Free money indeed??
$SRZN Burn burn burn
$SRZN the end is near