ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.3640 -0.0129 (-3.42%)
Streaming Delayed Price Updated: 3:04 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 16, 2025 0.7101 0.7102 0.3500 0.3769 373,939,680 +0.07(+23.78%)
Dec 15, 2025 0.4195 0.4195 0.2900 0.3045 1,894,608 -0.16(-33.95%)
Dec 12, 2025 0.3980 0.4900 0.3779 0.4610 964,280 +0.08(+21.48%)
Dec 11, 2025 0.6000 0.6034 0.3435 0.3795 1,407,360 -0.20(-34.91%)
Dec 10, 2025 0.4590 0.6029 0.4590 0.5830 1,137,980 +0.10(+21.46%)
Dec 09, 2025 0.4543 0.4800 0.4214 0.4800 503,878 +0.02(+5.29%)
Dec 08, 2025 0.4400 0.4700 0.4177 0.4559 608,000 +0.02(+3.61%)
Dec 05, 2025 0.3922 0.4418 0.3854 0.4400 1,155,027 +0.04(+10.14%)
Dec 04, 2025 0.3950 0.4131 0.3800 0.3995 413,831 +0.01(+1.45%)
Dec 03, 2025 0.3820 0.4088 0.3751 0.3938 666,575 +0.01(+2.58%)
Dec 02, 2025 0.3360 0.3841 0.3360 0.3839 444,053 +0.04(+11.70%)
Dec 01, 2025 0.3184 0.3481 0.3151 0.3437 147,461 +0.00(+0.50%)
Nov 28, 2025 0.3220 0.3429 0.3220 0.3420 70,728 +0.01(+3.01%)
Nov 26, 2025 0.3185 0.3459 0.3140 0.3320 201,137 +0.01(+3.52%)
Nov 25, 2025 0.3280 0.3284 0.2825 0.3207 649,688 +0.02(+7.26%)
Nov 24, 2025 0.2700 0.2996 0.2503 0.2990 489,051 +0.03(+9.32%)
Nov 21, 2025 0.2481 0.2879 0.2429 0.2735 386,282 +0.03(+10.64%)
Nov 20, 2025 0.2520 0.2737 0.2453 0.2472 499,530 -0.01(-5.61%)
Nov 19, 2025 0.2571 0.2671 0.2515 0.2619 133,070 -0.00(-0.42%)
Nov 18, 2025 0.2396 0.2630 0.2396 0.2630 295,848 +0.02(+6.48%)
Nov 17, 2025 0.2510 0.3086 0.2389 0.2470 1,176,667 +0.00(+0.82%)
Nov 14, 2025 0.2365 0.2546 0.2319 0.2450 215,223 +0.00(+0.49%)
Nov 13, 2025 0.2522 0.2592 0.2300 0.2438 414,451 +0.00(+0.79%)
Nov 12, 2025 0.2300 0.2456 0.2140 0.2419 455,272 +0.02(+9.31%)
Nov 11, 2025 0.2045 0.2471 0.2045 0.2213 1,277,374 +0.01(+4.98%)
Nov 10, 2025 0.2600 0.2600 0.2010 0.2108 818,092 -0.02(-7.54%)
Nov 07, 2025 0.2599 0.2599 0.2229 0.2280 1,077,031 -0.04(-14.89%)
Nov 06, 2025 0.2940 0.3980 0.2627 0.2679 19,761,956 -0.02(-6.72%)
Nov 05, 2025 0.2664 0.2956 0.2664 0.2872 201,148 +0.02(+7.16%)
Nov 04, 2025 0.3100 0.3200 0.2667 0.2680 374,358 -0.04(-12.42%)
Nov 03, 2025 0.3000 0.3113 0.2944 0.3060 322,769 +0.01(+2.00%)
Oct 31, 2025 0.3325 0.3480 0.3000 0.3000 679,344 -0.05(-14.85%)
Oct 30, 2025 0.3400 0.3718 0.3221 0.3523 1,073,126 +0.01(+4.35%)
Oct 29, 2025 0.3695 0.3695 0.3330 0.3376 432,627 -0.03(-8.76%)
Oct 28, 2025 0.3400 0.3780 0.3300 0.3700 1,028,922 +0.03(+7.28%)
Oct 27, 2025 0.3358 0.3465 0.3310 0.3449 313,828 +0.01(+4.20%)
Oct 24, 2025 0.3200 0.3499 0.3200 0.3310 485,973 +0.01(+3.41%)
Oct 23, 2025 0.3152 0.3276 0.3152 0.3201 1,070,508 -0.00(-0.12%)
Oct 22, 2025 0.3220 0.3298 0.3100 0.3205 259,379 -0.01(-3.17%)
Oct 21, 2025 0.3300 0.3365 0.3171 0.3310 302,367 +0.00(+1.22%)
Oct 20, 2025 0.3200 0.3338 0.3200 0.3270 302,147 +0.01(+2.44%)
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 0.3292 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 0.3222 0.3524 1,158,861 +0.03(+10.12%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.