Skip to main content

Sportradar Group Ag Cl A (NQ: SRAD )

11.65 +0.12 (+1.08%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 12.10 12.26 11.90 12.06 91,141 -0.03(-0.25%)
May 30, 2023 12.29 12.45 11.90 12.09 193,542 -0.20(-1.63%)
May 26, 2023 12.29 12.50 12.25 12.29 93,259 +0.04(+0.33%)
May 25, 2023 12.56 12.56 12.21 12.25 178,391 -0.31(-2.47%)
May 24, 2023 12.32 12.60 12.08 12.56 139,073 +0.09(+0.72%)
May 23, 2023 12.79 12.81 12.26 12.47 264,821 -0.40(-3.11%)
May 22, 2023 12.65 13.23 12.58 12.87 408,239 +0.28(+2.22%)
May 19, 2023 12.60 12.91 12.48 12.59 294,562 -0.11(-0.87%)
May 18, 2023 12.30 12.74 12.30 12.70 146,726 +0.29(+2.34%)
May 17, 2023 12.23 12.50 12.06 12.41 215,219 +0.19(+1.55%)
May 16, 2023 11.80 12.32 11.54 12.22 251,424 +0.39(+3.30%)
May 15, 2023 11.57 12.03 11.27 11.83 207,111 +0.26(+2.25%)
May 12, 2023 11.71 11.91 11.39 11.57 180,606 -0.13(-1.11%)
May 11, 2023 11.60 11.74 11.34 11.70 226,306 +0.15(+1.30%)
May 10, 2023 12.75 12.82 10.88 11.55 1,046,289 -1.50(-11.49%)
May 09, 2023 12.78 13.14 12.65 13.05 455,466 +0.15(+1.16%)
May 08, 2023 13.10 13.34 12.75 12.90 261,793 -0.12(-0.92%)
May 05, 2023 12.20 13.08 12.18 13.02 752,476 +1.00(+8.32%)
May 04, 2023 12.50 12.60 12.02 12.02 421,990 -0.49(-3.88%)
May 03, 2023 12.19 12.65 12.19 12.51 580,434 +0.31(+2.50%)
May 02, 2023 12.21 12.29 11.90 12.20 583,824 -0.03(-0.25%)
May 01, 2023 11.57 12.68 11.57 12.23 627,888 +0.66(+5.70%)
Apr 28, 2023 11.39 11.93 11.38 11.57 677,500 +0.11(+0.96%)
Apr 27, 2023 11.57 11.60 11.25 11.46 254,750 -0.11(-0.95%)
Apr 26, 2023 11.63 11.76 11.07 11.57 392,827 -0.09(-0.77%)
Apr 25, 2023 11.73 11.84 11.26 11.66 189,534 -0.20(-1.69%)
Apr 24, 2023 11.88 12.15 11.70 11.86 768,894 -0.04(-0.34%)
Apr 21, 2023 11.50 12.01 11.39 11.90 706,583 +0.40(+3.48%)
Apr 20, 2023 11.46 11.56 11.39 11.50 163,365 -0.08(-0.69%)
Apr 19, 2023 11.42 11.60 11.42 11.58 96,092 +0.06(+0.52%)
Apr 18, 2023 11.75 11.76 11.37 11.52 146,738 -0.24(-2.04%)
Apr 17, 2023 11.56 11.84 11.55 11.76 199,996 +0.14(+1.20%)
Apr 14, 2023 11.55 11.62 11.43 11.62 88,434 +0.00(+0.00%)
Apr 13, 2023 11.88 11.97 11.50 11.62 183,041 -0.21(-1.78%)
Apr 12, 2023 11.71 12.20 11.63 11.83 367,651 +0.14(+1.20%)
Apr 11, 2023 11.30 11.79 11.20 11.69 230,420 +0.39(+3.45%)
Apr 10, 2023 11.20 11.39 11.07 11.30 166,296 -0.07(-0.62%)
Apr 06, 2023 10.99 11.44 10.98 11.37 126,006 +0.34(+3.08%)
Apr 05, 2023 10.86 11.19 10.76 11.03 194,130 +0.17(+1.57%)
Apr 04, 2023 11.29 11.37 10.94 10.86 405,020 -0.43(-3.81%)
Apr 03, 2023 11.32 11.40 11.15 11.29 261,806 -0.34(-2.92%)
Mar 31, 2023 11.49 11.66 11.49 11.63 103,490 +0.23(+2.02%)
Mar 30, 2023 11.50 11.58 11.27 11.40 114,272 -0.01(-0.09%)
Mar 29, 2023 10.95 11.43 10.90 11.41 161,759 +0.53(+4.87%)
Mar 28, 2023 11.01 11.09 10.80 10.88 89,871 -0.22(-1.98%)
Mar 27, 2023 10.74 11.13 10.60 11.10 454,588 +0.50(+4.72%)
Mar 24, 2023 10.66 10.76 10.48 10.60 269,523 -0.27(-2.48%)
Mar 23, 2023 10.35 10.96 10.35 10.87 262,635 +0.53(+5.13%)
Mar 22, 2023 10.54 10.61 10.31 10.34 229,464 -0.16(-1.52%)
Mar 21, 2023 10.25 10.56 10.25 10.50 318,073 +0.39(+3.91%)
Mar 20, 2023 10.29 10.45 10.09 10.11 213,697 -0.18(-1.80%)
Mar 17, 2023 10.25 10.48 10.11 10.29 339,540 -0.15(-1.44%)
Mar 16, 2023 10.40 10.58 9.900 10.44 460,833 -0.06(-0.57%)
Mar 15, 2023 12.00 12.37 10.20 10.50 565,244 -1.26(-10.71%)
Mar 14, 2023 11.86 12.01 11.64 11.76 193,247 +0.28(+2.44%)
Mar 13, 2023 11.27 11.62 10.91 11.48 147,045 +0.02(+0.17%)
Mar 10, 2023 11.95 12.09 11.09 11.46 234,410 -0.52(-4.34%)
Mar 09, 2023 12.46 12.63 11.91 11.98 238,189 -0.52(-4.16%)
Mar 08, 2023 12.59 12.59 12.32 12.50 224,525 +0.00(+0.00%)
Mar 07, 2023 12.64 12.74 12.37 12.50 142,969 -0.01(-0.08%)
Mar 06, 2023 12.66 12.81 12.50 12.51 165,939 -0.14(-1.15%)
Mar 03, 2023 12.43 12.76 12.34 12.65 502,709 +0.33(+2.72%)
Mar 02, 2023 12.03 12.42 12.03 12.32 351,374 +0.09(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.