Want to see TSE:SGY full AI Analyst Report?
Surge Energy (SGY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.81 | 12.81 | 12.62 | 12.75 | 12.75 | -0.13% | 976,178 | 1.40 |
| Oct 29, 2026 | 12.89 | 12.99 | 12.72 | 12.81 | 12.77 | -2.06% | 956,609 | 1.40 |
| Oct 28, 2026 | 13.08 | 13.25 | 13.07 | 13.08 | 13.04 | +1.00% | 426,208 | 0.61 |
| Oct 27, 2026 | 13.24 | 13.31 | 12.95 | 12.95 | 12.91 | -2.56% | 495,447 | 0.70 |
| Oct 26, 2026 | 13.09 | 13.39 | 12.94 | 13.29 | 13.25 | +0.38% | 904,526 | 1.28 |
| Oct 23, 2026 | 12.83 | 13.34 | 12.82 | 13.24 | 13.20 | +4.50% | 959,431 | 1.37 |
| Oct 22, 2026 | 13.00 | 13.17 | 12.55 | 12.67 | 12.63 | -2.31% | 954,738 | 1.37 |
| Oct 21, 2026 | 12.60 | 13.00 | 12.50 | 12.97 | 12.93 | +2.86% | 689,640 | 0.99 |
| Oct 20, 2026 | 12.90 | 12.99 | 12.51 | 12.61 | 12.57 | -1.71% | 1,006,542 | 1.44 |
| Oct 19, 2026 | 12.56 | 12.90 | 12.56 | 12.83 | 12.79 | +1.58% | 1,087,610 | 1.56 |
| Oct 16, 2026 | 12.55 | 12.65 | 12.46 | 12.63 | 12.59 | +2.02% | 683,723 | 0.99 |
| Oct 15, 2026 | 12.28 | 12.54 | 12.08 | 12.38 | 12.34 | +0.65% | 564,192 | 0.82 |
| Oct 14, 2026 | 12.25 | 12.40 | 12.23 | 12.30 | 12.26 | +0.82% | 624,216 | 0.91 |
| Oct 13, 2026 | 12.03 | 12.29 | 11.99 | 12.20 | 12.16 | +1.83% | 445,656 | 0.64 |
| Oct 12, 2026 | 11.78 | 12.16 | 11.78 | 11.98 | 11.94 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 11.78 | 12.16 | 11.78 | 11.98 | 11.94 | +1.19% | 395,864 | 0.57 |
| Oct 08, 2026 | 11.66 | 11.85 | 11.66 | 11.84 | 11.80 | +2.51% | 639,763 | 0.92 |
| Oct 07, 2026 | 11.48 | 11.66 | 11.34 | 11.55 | 11.51 | +0.78% | 392,029 | 0.56 |
| Oct 06, 2026 | 11.42 | 11.58 | 11.25 | 11.46 | 11.42 | -0.26% | 331,016 | 0.47 |
| Oct 05, 2026 | 11.23 | 11.71 | 11.06 | 11.49 | 11.45 | +2.23% | 589,448 | 0.83 |
| Oct 02, 2026 | 11.00 | 11.33 | 10.89 | 11.24 | 11.20 | +1.26% | 560,027 | 0.79 |
| Oct 01, 2026 | 10.96 | 11.24 | 10.96 | 11.10 | 11.06 | +0.82% | 485,412 | 0.68 |
| Sep 30, 2026 | 11.01 | 11.20 | 11.00 | 11.01 | 10.97 | +0.27% | 429,694 | 0.61 |
| Sep 29, 2026 | 11.12 | 11.23 | 10.95 | 10.98 | 10.94 | -1.76% | 669,747 | 0.94 |
| Sep 28, 2026 | 11.47 | 11.56 | 11.22 | 11.22 | 11.14 | -0.89% | 337,265 | 0.48 |
| Sep 25, 2026 | 11.40 | 11.44 | 11.16 | 11.32 | 11.24 | -1.47% | 392,038 | 0.54 |
| Sep 24, 2026 | 11.54 | 11.74 | 11.45 | 11.49 | 11.41 | +0.70% | 600,363 | 0.83 |
| Sep 23, 2026 | 11.36 | 11.43 | 11.21 | 11.41 | 11.33 | +1.70% | 700,018 | 0.97 |
| Sep 22, 2026 | 11.35 | 11.45 | 11.16 | 11.22 | 11.14 | -2.19% | 1,191,446 | 1.67 |
| Sep 21, 2026 | 11.74 | 11.75 | 11.42 | 11.47 | 11.39 | -3.77% | 621,814 | 0.87 |
| Sep 18, 2026 | 11.98 | 12.08 | 11.82 | 11.92 | 11.83 | +0.17% | 978,297 | 1.38 |
| Sep 17, 2026 | 11.70 | 11.95 | 11.69 | 11.90 | 11.81 | +0.59% | 445,807 | 0.63 |
| Sep 16, 2026 | 12.25 | 12.60 | 11.74 | 11.83 | 11.74 | -5.51% | 741,425 | 1.05 |
| Sep 15, 2026 | 12.26 | 12.70 | 12.26 | 12.52 | 12.43 | +2.96% | 780,122 | 1.11 |
| Sep 14, 2026 | 12.37 | 12.42 | 12.14 | 12.16 | 12.07 | +0.00% | 587,105 | 0.83 |
| Sep 11, 2026 | 12.09 | 12.18 | 11.93 | 12.16 | 12.07 | -0.32% | 833,952 | 1.17 |
| Sep 10, 2026 | 12.12 | 12.35 | 12.05 | 12.20 | 12.11 | +2.26% | 1,171,928 | 1.65 |
| Sep 09, 2026 | 11.63 | 11.97 | 11.52 | 11.93 | 11.84 | +4.37% | 1,237,071 | 1.76 |
| Sep 08, 2026 | 11.29 | 11.49 | 11.21 | 11.43 | 11.35 | +2.42% | 937,279 | 1.33 |
| Sep 07, 2026 | 11.00 | 11.18 | 10.84 | 11.16 | 11.08 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.00 | 11.18 | 10.84 | 11.16 | 11.08 | +0.73% | 839,245 | 1.18 |
| Sep 03, 2026 | 11.26 | 11.44 | 11.06 | 11.08 | 11.00 | -1.42% | 1,054,809 | 1.50 |
| Sep 02, 2026 | 11.31 | 11.37 | 11.10 | 11.24 | 11.16 | -0.71% | 544,418 | 0.77 |
| Sep 01, 2026 | 11.20 | 11.38 | 11.12 | 11.32 | 11.24 | +1.71% | 647,789 | 0.92 |
| Aug 31, 2026 | 11.26 | 11.35 | 10.93 | 11.13 | 11.05 | +1.21% | 588,575 | 0.83 |
| Aug 28, 2026 | 11.19 | 11.24 | 11.02 | 11.04 | 10.92 | -1.60% | 453,075 | 0.63 |
| Aug 27, 2026 | 10.93 | 11.25 | 10.90 | 11.22 | 11.10 | +2.66% | 492,135 | 0.67 |
| Aug 26, 2026 | 10.55 | 11.06 | 10.52 | 10.93 | 10.81 | -0.09% | 674,483 | 0.91 |
| Aug 25, 2026 | 10.89 | 11.07 | 10.89 | 10.94 | 10.82 | -1.17% | 518,107 | 0.70 |
| Aug 24, 2026 | 11.12 | 11.18 | 10.83 | 11.07 | 10.95 | -1.34% | 517,609 | 0.69 |