Surrozen Inc. Common Stock (SRZN) Historical Stock Data
2.77 ↑0.22 (8.63%)
As of Market Close on May 27th, 2022.
Historical Data
In the past 30 trading days, SRZN is down -0.30% a day on average. There have been 15 days where Surrozen Inc. Common Stock closed green and 15 days where SRZN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-05-27 | 2.48 | 2.77 | ↑$0.29 (11.69%) | 2.48 | 2.77 | 2.64K |
2022-05-26 | 2.64 | 2.55 | ↓$0.09 (-3.41%) | 2.55 | 2.64 | 3.80K |
2022-05-25 | 2.59 | 2.59 | ↑$0.00 (0.00%) | 2.58 | 2.59 | 445 |
2022-05-24 | 2.59 | 2.54 | ↓$0.04 (-1.66%) | 2.49 | 2.64 | 1.81K |
2022-05-23 | 2.53 | 2.70 | ↑$0.17 (6.72%) | 2.53 | 2.75 | 1.53K |
2022-05-20 | 2.71 | 2.48 | ↓$0.23 (-8.49%) | 2.45 | 2.71 | 8.02K |
2022-05-19 | 2.64 | 2.72 | ↑$0.08 (3.03%) | 2.56 | 2.80 | 10.99K |
2022-05-18 | 2.56 | 2.65 | ↑$0.09 (3.52%) | 2.56 | 2.99 | 16.63K |
2022-05-17 | 2.45 | 2.47 | ↑$0.02 (0.82%) | 2.32 | 2.49 | 14.35K |
2022-05-16 | 2.37 | 2.32 | ↓$0.05 (-2.11%) | 2.28 | 2.41 | 11.16K |
2022-05-13 | 2.34 | 2.35 | ↑$0.01 (0.43%) | 2.30 | 2.35 | 2.33K |
2022-05-12 | 2.48 | 2.28 | ↓$0.20 (-7.88%) | 2.21 | 2.68 | 23.88K |
2022-05-11 | 2.45 | 2.25 | ↓$0.20 (-8.18%) | 2.24 | 2.45 | 3.95K |
2022-05-10 | 2.39 | 2.46 | ↑$0.07 (2.74%) | 2.22 | 2.58 | 15.96K |
2022-05-09 | 2.57 | 2.50 | ↓$0.07 (-2.72%) | 2.25 | 2.62 | 15.73K |
2022-05-06 | 2.57 | 2.57 | ↑$0.00 (0.00%) | 2.57 | 2.62 | 3.23K |
2022-05-05 | 2.79 | 2.57 | ↓$0.22 (-7.89%) | 2.57 | 2.95 | 8.25K |
2022-05-04 | 3.02 | 2.95 | ↓$0.07 (-2.32%) | 2.91 | 3.04 | 4.78K |
2022-05-03 | 2.61 | 2.98 | ↑$0.37 (14.18%) | 2.57 | 3.09 | 273.79K |
2022-05-02 | 2.61 | 2.61 | ↑$0.00 (0.00%) | 2.57 | 2.65 | 12.01K |
2022-04-29 | 2.70 | 2.57 | ↓$0.13 (-4.81%) | 2.57 | 2.73 | 14.36K |
2022-04-28 | 2.82 | 2.75 | ↓$0.07 (-2.48%) | 2.70 | 2.82 | 82.87K |
2022-04-27 | 3.00 | 2.83 | ↓$0.17 (-5.67%) | 2.76 | 3.00 | 13.64K |
2022-04-26 | 3.10 | 3.00 | ↓$0.10 (-3.23%) | 2.84 | 3.11 | 28.46K |
2022-04-25 | 2.92 | 2.99 | ↑$0.07 (2.49%) | 2.92 | 3.18 | 37.22K |
2022-04-22 | 2.90 | 2.98 | ↑$0.08 (2.76%) | 2.87 | 3.04 | 12.84K |
2022-04-21 | 3.04 | 2.97 | ↓$0.07 (-2.30%) | 2.78 | 3.08 | 42.15K |
2022-04-20 | 3.00 | 3.06 | ↑$0.06 (2.00%) | 2.99 | 3.18 | 50.22K |
2022-04-19 | 3.05 | 3.03 | ↓$0.02 (-0.66%) | 2.80 | 3.11 | 79.36K |
2022-04-18 | 2.92 | 3.05 | ↑$0.13 (4.45%) | 2.92 | 3.06 | 17.55K |
Create an account or log in to view more rows.
$SRZN taking off soon
$SRZN has just been halted from trading due to volatility.
$SRZN has just been halted from trading due to volatility.
$SRZN volume = money
$SRZN never selling
$SRZN finally a pullback
$SRZN back to business
$SRZN has just been halted from trading due to volatility.
$SRZN has just been halted from trading due to volatility.
$SRZN Up! Up! Up! Up! Up! Up! Up!