Social Reality Stock Price History, SRAX Historical Prices

Add to My Stocks
$3.86 $0.37 (8.75%) SRAX stock closing price Feb 20, 2018 (Closing)

The 10 year data of Social Reality stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Social Reality price to earnings ratio data. The stock price was at a 5 year high of $10 on Oct 08, 2015 as seen from Social Reality stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 4.1 4.29 3.75 3.86 199,073 - 1.1
2018-02-14 3.64 4.49 3.58 4.47 672,751 - 1.28
2018-02-13 3.72 3.81 3.52 3.59 97,411 - 1.03
2018-02-12 3.84 3.87 3.47 3.66 206,282 - 1.05
2018-02-09 3.5 3.73 3.23 3.65 400,576 - 1.04
2018-02-08 3.8 3.99 3.4 3.46 231,779 - 0.99
2018-02-05 4.07 4.26 3.8 3.91 363,079 - 1.12
2018-02-01 5.11 5.3 4.9 5 213,784 - 1.43
2018-01-30 5.87 5.9 5.18 5.28 346,886 - 1.51
2018-01-29 5.92 6.21 5.63 5.87 548,661 - 1.68
2018-01-25 4.66 5.25 4.65 5.23 743,791 - 1.5
2018-01-23 4.81 4.99 4.63 4.82 330,004 - 1.38
2018-01-22 4.71 4.87 4.61 4.78 213,717 - 1.37
2018-01-19 5 5 4.56 4.84 378,128 - 1.39
2018-01-18 4.96 4.99 4.75 4.96 440,052 - 1.42
2018-01-16 5.6 5.78 5.15 5.23 1,003,107 - 1.5
2018-01-10 5.48 5.84 5.37 5.57 637,531 - 1.59
2018-01-04 5.45 5.45 5.1 5.31 465,629 - 1.52
2018-01-03 5.87 5.94 5.35 5.46 470,144 - 1.56
2018-01-02 5.75 5.78 5.35 5.78 460,076 - 1.65
2017-12-29 5.5 6 5.45 5.65 639,488 - 1.62
2017-12-28 5.5 5.68 5.4 5.53 446,963 - 1.58
2017-12-27 5.27 5.8 5.12 5.7 1,185,657 - 1.63
2017-12-26 5.16 5.47 5.01 5.26 609,949 - 1.51
2017-12-22 4.9 5.48 4.57 5.09 1,530,203 - 1.46
2017-12-21 6 6.09 5.37 5.6 819,050 - 1.6
2017-12-20 6.18 6.2 5.45 5.88 933,570 - 1.68
2017-12-18 5.8 7.11 5.57 6.75 5,186,678 - 1.93
2017-12-15 5.01 6.15 4.85 5.73 3,331,657 - 1.64
2017-12-14 5.65 5.66 4.92 5.05 1,456,747 - 1.45
2017-12-13 5.41 5.65 5 5.1 899,104 - 1.46
2017-12-11 5.16 6.1 5.15 6 2,209,081 - 1.72
2017-12-08 5.33 5.33 4.8 5.13 666,965 - 1.47
2017-12-06 5.25 5.65 4.92 5.05 910,793 - 1.45
2017-12-05 5.58 5.6 4.75 5.16 903,528 - 1.48
2017-12-04 6.1 6.13 5.41 5.58 1,414,093 - 1.6
2017-12-01 6.2 6.26 5.3 6 2,006,149 - 1.72
2017-11-30 5.49 6 5.02 5.73 1,759,511 - 1.64
2017-11-29 7.25 7.78 5.27 5.72 5,750,702 - 1.64
2017-11-28 6.7 7.07 5.52 6.65 4,981,144 - 1.9
2017-11-27 7.3 7.44 5.81 6.28 4,096,036 - 1.8
2017-11-24 6.22 7.95 5.86 7.69 8,708,595 - 2.2
2017-11-23 0 0 0 5.82 0 - -
2017-11-22 4.38 5.98 4.22 5.82 7,548,462 - 1.67
2017-11-21 4.1 4.7 3.88 4.23 2,699,175 - 1.21
2017-11-20 3.3 4.43 3.21 4.1 3,241,027 - 1.17
2017-11-17 3.26 3.39 3.22 3.3 134,129 - 0.94
2017-11-16 3.2 3.39 3.19 3.29 134,956 - 0.94
2017-11-15 3.14 3.45 2.91 3.22 410,819 - 0.92
2017-11-14 3.58 3.6 3.34 3.5 222,431 - 0.87
2017-11-13 3.38 3.67 3.27 3.56 450,776 - 0.88
2017-11-10 3.28 3.42 3.21 3.36 136,871 - 0.83
2017-11-09 3.26 3.53 3.11 3.39 302,393 - 0.84
2017-11-08 3.23 3.36 3.03 3.22 271,573 - 0.8
2017-11-07 3.3 3.45 3.15 3.27 344,369 - 0.81
2017-11-06 3.52 3.55 3.25 3.32 355,338 - 0.82
2017-11-03 3.55 3.69 3.5 3.57 195,479 - 0.89
2017-11-02 3.66 3.75 3.5 3.58 434,234 - 0.89
2017-11-01 3.53 4.02 3.4 3.55 1,460,276 - 0.88
2017-10-31 3.42 3.85 3.06 3.57 977,671 - 0.89
2017-10-30 3.83 3.88 3.31 3.38 1,131,440 - 0.84
2017-10-27 4.03 4.29 3.8 3.86 2,456,108 - 0.96
2017-10-26 4.07 4.67 3.91 4.5 2,184,317 - 1.12
2017-10-25 4.3 4.75 3.77 4.19 1,884,072 - 1.04
2017-10-24 3.86 4.39 3.6 4.19 2,275,963 - 1.04
2017-10-23 4.2 4.69 3.77 3.8 2,001,040 - 0.94
2017-10-20 3.71 4.72 3.51 4.48 4,127,529 - 1.11
2017-10-19 3.59 4 3.26 3.66 1,969,131 - 0.91
2017-10-18 4.3 4.64 3.52 3.65 5,995,695 - 0.91
2017-10-17 2.96 5.75 2.7 4.9 7,189,873 - 1.22
2017-10-16 3.1 3.14 2.81 2.87 495,204 - 0.71
2017-10-13 3.19 3.45 2.95 3.06 1,449,652 - 0.76
2017-10-12 3.11 3.35 3 3.14 937,926 - 0.78
2017-10-11 3.06 3.21 2.79 3.05 993,272 - 0.76
2017-10-10 3.21 3.64 2.75 2.94 2,811,436 - 0.73
2017-10-09 2.24 3.44 2.12 3.28 2,868,110 - 0.81
2017-10-06 2.49 2.49 2.28 2.37 108,875 - 0.59
2017-10-05 2.55 2.55 2.26 2.49 337,227 - 0.62
2017-10-04 2.68 2.7 2.46 2.57 446,922 - 0.64
2017-10-03 2.87 2.87 2.45 2.82 698,659 - 0.7
2017-10-02 3.05 3.45 2.79 2.89 6,584,908 - 0.72
2017-09-29 1.95 2.58 1.82 2.5 1,642,167 - 0.62
2017-09-28 2.22 2.26 1.87 1.9 354,878 - 0.47
2017-09-27 2.22 2.31 2.08 2.19 453,172 - 0.54
2017-09-26 2.34 2.64 2.07 2.28 1,363,380 - 0.57
2017-09-25 1.67 2.45 1.67 2.45 2,892,316 - 0.61
2017-09-22 1.41 2.06 1.35 1.63 992,002 - 0.4
2017-09-21 1.21 1.48 1.15 1.43 201,916 - 0.36
2017-09-20 1.22 1.27 1.21 1.21 45,980 - 0.3
Get more Data

Social Reality Stock History Chart

View SRAX PE ratio, PS ratio stocks charts and compare with peers.
SRAX Chart
Note: Compare Social Reality stock price history with the index and industry peers.

Social Reality Stock Price History: Past 5 years

Max Stock Price10Oct 08,2015
Min Stock Price1.19Jul 07,2017
Avg Stock Price5.26

Social Reality Historical PS ratio: Past 5 years

Max PS Ratio2.2Nov 24,2017
Min PS Ratio0.26Jul 06,2017
Avg PS Ratio0.93

SRAX Industry Peers

Company Price Change (%)
Generation Next (VEND)0.910.02 (2.25%)
Chinanet Online (CNET)2.780.01 (0.36%)
Mktg (CMKG)2.790 (0%)
As Seen On Tv (ASTV)0.040 (0%)

Social Reality share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Social Reality stock analysis. Social Reality stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 199,073 typically implies breaking news or earnings release. The closing price was $3.86 and 199,073 shares of SRAX were traded on Feb 20, 2018. Looking at Social Reality stock history data, the P/S ratio was at a low of 0.26 on Jul 06, 2017.