Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	0.3100	0.3192	0.3100	0.3192	101,016	+0.00(+0.85%)
Oct 16, 2025	0.3281	0.3400	0.3088	0.3165	380,487	-0.01(-4.09%)
Oct 15, 2025	0.3135	0.3494	0.3135	0.3300	703,816	+0.01(+3.13%)
Oct 14, 2025	0.3200	0.3478	0.3131	0.3200	344,885	-0.00(-0.31%)
Oct 13, 2025	0.3210	0.3298	0.3202	0.3210	286,102	-0.01(-2.70%)
Oct 10, 2025	0.3429	0.3468	0.3232	0.3299	560,857	-0.03(-9.57%)
Oct 09, 2025	0.3277	0.3750	0.3277	0.3648	1,199,681	+0.03(+7.99%)
Oct 08, 2025	0.3300	0.3480	0.3298	0.3378	223,217	+0.01(+1.90%)
Oct 07, 2025	0.3495	0.3536	0.3210	0.3315	555,356	-0.04(-9.67%)
Oct 06, 2025	0.3580	0.3791	0.3391	0.3670	671,933	+0.02(+5.07%)
Oct 03, 2025	0.3418	0.3550	0.3351	0.3493	539,032	-0.00(-0.88%)
Oct 02, 2025	0.3240	0.3900	0.3201	0.3524	1,158,861	+0.03(+10.12%)
Oct 01, 2025	0.3000	0.3447	0.2958	0.3200	668,969	+0.00(+0.95%)
Sep 30, 2025	0.3210	0.3283	0.2950	0.3170	779,835	-0.02(-6.21%)
Sep 29, 2025	0.3300	0.3380	0.3200	0.3380	172,445	+0.01(+3.02%)
Sep 26, 2025	0.3250	0.3387	0.3250	0.3281	122,956	-0.01(-3.13%)
Sep 25, 2025	0.3150	0.3387	0.3150	0.3387	172,617	-0.01(-3.23%)
Sep 24, 2025	0.3210	0.3500	0.3210	0.3500	183,632	+0.01(+3.31%)
Sep 23, 2025	0.3250	0.3398	0.3238	0.3388	244,364	+0.00(+0.62%)
Sep 22, 2025	0.3324	0.3459	0.3263	0.3367	397,861	-0.01(-3.05%)
Sep 19, 2025	0.3500	0.3590	0.3452	0.3473	313,620	+0.01(+2.45%)
Sep 18, 2025	0.3506	0.3506	0.3369	0.3390	212,515	-0.01(-2.02%)
Sep 17, 2025	0.3445	0.3600	0.3350	0.3460	792,913	+0.00(+0.29%)
Sep 16, 2025	0.3600	0.3618	0.3430	0.3450	869,732	-0.02(-4.17%)
Sep 15, 2025	0.3150	0.3961	0.3100	0.3600	4,224,086	+0.05(+17.65%)
Sep 12, 2025	0.3200	0.3200	0.3038	0.3060	239,129	+0.00(+0.66%)
Sep 11, 2025	0.3061	0.3160	0.2830	0.3040	628,679	+0.00(+0.83%)
Sep 10, 2025	0.3260	0.3336	0.2700	0.3015	2,293,937	-0.03(-10.27%)
Sep 09, 2025	0.3350	0.3410	0.3253	0.3360	687,944	-0.02(-5.54%)
Sep 08, 2025	0.3590	0.3700	0.3300	0.3557	1,054,534	-0.02(-5.15%)
Sep 05, 2025	0.3590	0.3754	0.3501	0.3750	808,457	-0.01(-1.83%)
Sep 04, 2025	0.3970	0.3970	0.3600	0.3820	756,802	-0.02(-4.50%)
Sep 03, 2025	0.3889	0.4000	0.3700	0.4000	1,130,980	-0.00(-0.74%)
Sep 02, 2025	0.3729	0.4348	0.3650	0.4030	3,411,337	-0.01(-3.54%)
Aug 29, 2025	0.4224	0.4486	0.3845	0.4178	79,546,032	+0.05(+14.50%)
Aug 28, 2025	0.3687	0.3843	0.3540	0.3649	619,473	-0.01(-1.38%)
Aug 27, 2025	0.3806	0.3969	0.3650	0.3700	935,389	-0.02(-5.71%)
Aug 26, 2025	0.3974	0.4134	0.3806	0.3924	738,865	-0.01(-2.90%)
Aug 25, 2025	0.4138	0.4139	0.3859	0.4041	827,186	-0.02(-4.11%)
Aug 22, 2025	0.3721	0.4235	0.3710	0.4214	2,645,141	+0.03(+6.41%)
Aug 21, 2025	0.3500	0.4124	0.3466	0.3960	2,573,280	+0.05(+14.65%)
Aug 20, 2025	0.3237	0.3800	0.3207	0.3454	2,146,513	+0.01(+1.59%)
Aug 19, 2025	0.4000	0.4042	0.3317	0.3400	4,279,560	-0.08(-19.03%)
Aug 18, 2025	0.4700	0.4900	0.3658	0.4199	17,643,556	-0.08(-16.02%)
Aug 15, 2025	0.3872	0.7800	0.3355	0.5000	666,690,304	+0.23(+84.64%)
Aug 14, 2025	0.3072	0.3072	0.2650	0.2708	7,942,468	-0.03(-9.43%)
Aug 13, 2025	0.3170	0.3398	0.2810	0.2990	770,786	-0.03(-9.94%)
Aug 12, 2025	0.3600	0.3900	0.3020	0.3320	1,722,762	-0.05(-12.47%)
Aug 11, 2025	0.3508	0.3922	0.3414	0.3793	611,237	+0.03(+8.12%)
Aug 08, 2025	0.3629	0.3659	0.3420	0.3508	81,137	-0.02(-4.13%)
Aug 07, 2025	0.3824	0.3824	0.3505	0.3659	108,148	-0.02(-4.96%)
Aug 06, 2025	0.4091	0.4100	0.3784	0.3850	169,051	-0.03(-8.20%)
Aug 05, 2025	0.3579	0.4200	0.3401	0.4194	893,490	+0.06(+17.18%)
Aug 04, 2025	0.3695	0.3800	0.3220	0.3579	206,568	-0.02(-5.96%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

SRX Health Solutions, Inc. Common Stock (NY:SRXH)

Historical Prices

Starting at $3.75/week.

Subscribe Today