Sportradar Group AG (SRAD) stock
SRADNasdaqServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31
$12.03−0.20 (-1.64%)
Close on Oct 30, 2026Market cap $13.53BP/E –Yield –
Price history
Sportradar share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.03
-1.64% on the day
52-week range
$11.39 – $26.35
-54.3% from the high
Change over 52 weeks
-52.8%
From $25.49 on Oct 30, 2025
Average volume
2.18M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $12.19 | $12.19 | $11.83 | $12.03 | -1.64% | 2,118,543 |
| Oct 29, 2026 | $12.33 | $12.47 | $12.10 | $12.23 | -0.57% | 1,883,955 |
| Oct 28, 2026 | $12.17 | $12.57 | $12.13 | $12.30 | +0.57% | 1,435,508 |
| Oct 27, 2026 | $12.56 | $12.62 | $12.18 | $12.23 | -2.94% | 2,335,763 |
| Oct 26, 2026 | $11.87 | $12.72 | $11.42 | $12.60 | +5.44% | 3,682,379 |
| Oct 23, 2026 | $11.84 | $11.98 | $11.79 | $11.95 | -0.33% | 599,470 |
| Oct 22, 2026 | $11.78 | $12.21 | $11.67 | $11.99 | +2.13% | 1,049,731 |
| Oct 21, 2026 | $11.87 | $11.99 | $11.68 | $11.74 | -2.09% | 1,107,592 |
| Oct 20, 2026 | $12.05 | $12.34 | $11.80 | $11.99 | -0.33% | 963,781 |
| Oct 19, 2026 | $11.64 | $12.07 | $11.62 | $12.03 | +1.01% | 825,986 |
| Oct 16, 2026 | $12.16 | $12.20 | $11.43 | $11.91 | -1.89% | 1,916,208 |
| Oct 15, 2026 | $11.76 | $12.30 | $11.70 | $12.14 | +4.39% | 1,746,099 |
| Oct 14, 2026 | $12.42 | $12.42 | $11.39 | $11.63 | -6.21% | 1,999,269 |
| Oct 13, 2026 | $12.78 | $12.90 | $12.35 | $12.40 | -2.13% | 1,173,668 |
| Oct 12, 2026 | $12.49 | $12.70 | $12.30 | $12.67 | +1.44% | 1,091,371 |
| Oct 9, 2026 | $12.50 | $12.58 | $12.23 | $12.49 | +0.40% | 1,199,666 |
| Oct 8, 2026 | $12.01 | $12.46 | $11.94 | $12.44 | +3.15% | 1,579,850 |
| Oct 7, 2026 | $12.18 | $12.24 | $11.72 | $12.06 | -0.99% | 1,629,830 |
| Oct 6, 2026 | $12.16 | $12.33 | $12.08 | $12.18 | +0.83% | 1,409,656 |
| Oct 5, 2026 | $11.94 | $12.29 | $11.90 | $12.08 | +2.72% | 1,538,125 |
| Oct 2, 2026 | $12.00 | $12.11 | $11.50 | $11.76 | -0.84% | 1,716,227 |
| Oct 1, 2026 | $11.65 | $11.93 | $11.39 | $11.86 | +2.60% | 2,309,770 |
| Sep 30, 2026 | $11.60 | $11.90 | $11.46 | $11.56 | 0.00% | 1,670,875 |
| Sep 29, 2026 | $12.58 | $12.58 | $11.51 | $11.56 | -7.37% | 2,948,042 |
| Sep 28, 2026 | $13.21 | $13.21 | $12.45 | $12.48 | -5.74% | 1,921,702 |
| Sep 25, 2026 | $13.01 | $13.31 | $12.86 | $13.24 | +1.15% | 1,304,128 |
| Sep 24, 2026 | $13.13 | $13.32 | $12.82 | $13.09 | -0.61% | 2,288,419 |
| Sep 23, 2026 | $13.74 | $13.74 | $13.00 | $13.17 | -3.16% | 3,366,755 |
| Sep 22, 2026 | $12.75 | $13.95 | $12.55 | $13.60 | +8.45% | 6,529,951 |
| Sep 21, 2026 | $12.21 | $12.72 | $12.06 | $12.54 | +3.47% | 1,328,775 |
| Sep 18, 2026 | $12.31 | $12.47 | $12.10 | $12.12 | -1.94% | 2,623,593 |
| Sep 17, 2026 | $13.25 | $13.34 | $12.30 | $12.36 | -6.58% | 1,763,889 |
| Sep 16, 2026 | $13.30 | $13.46 | $13.13 | $13.23 | -0.60% | 1,862,357 |
| Sep 15, 2026 | $13.12 | $13.41 | $13.06 | $13.31 | +0.83% | 2,769,670 |
| Sep 14, 2026 | $13.00 | $13.26 | $12.80 | $13.20 | +2.25% | 1,474,350 |
| Sep 11, 2026 | $12.71 | $13.02 | $12.70 | $12.91 | +1.65% | 1,497,564 |
| Sep 10, 2026 | $12.84 | $13.46 | $12.47 | $12.70 | -1.01% | 4,205,026 |
| Sep 9, 2026 | $12.69 | $13.14 | $12.38 | $12.83 | +0.79% | 2,895,575 |
| Sep 8, 2026 | $12.89 | $12.89 | $12.55 | $12.73 | -1.32% | 1,028,370 |
| Sep 4, 2026 | $13.02 | $13.10 | $12.89 | $12.90 | -1.60% | 1,442,796 |
| Sep 3, 2026 | $13.00 | $13.20 | $12.86 | $13.11 | +1.47% | 2,288,711 |
| Sep 2, 2026 | $12.41 | $13.06 | $12.34 | $12.92 | +4.96% | 2,813,899 |
| Sep 1, 2026 | $12.36 | $12.57 | $12.14 | $12.31 | -0.97% | 1,762,818 |
| Aug 31, 2026 | $12.93 | $13.02 | $12.41 | $12.43 | -3.94% | 914,955 |
| Aug 28, 2026 | $12.96 | $13.21 | $12.78 | $12.94 | +1.25% | 1,968,140 |
| Aug 27, 2026 | $13.12 | $13.20 | $12.60 | $12.78 | -1.31% | 1,188,917 |
| Aug 26, 2026 | $12.88 | $13.02 | $12.71 | $12.95 | +0.31% | 1,528,011 |
| Aug 25, 2026 | $13.08 | $13.22 | $12.85 | $12.91 | -1.45% | 1,411,156 |
| Aug 24, 2026 | $12.98 | $13.40 | $12.83 | $13.10 | +0.77% | 2,228,768 |
| Aug 21, 2026 | $12.60 | $13.05 | $12.60 | $13.00 | +3.09% | 2,961,152 |
| Aug 20, 2026 | $13.23 | $13.31 | $12.59 | $12.61 | -3.37% | 1,812,779 |
| Aug 19, 2026 | $12.84 | $13.09 | $12.75 | $13.05 | +1.48% | 1,369,210 |
| Aug 18, 2026 | $13.20 | $13.20 | $12.86 | $12.86 | -2.06% | 1,251,710 |
| Aug 17, 2026 | $13.75 | $14.06 | $13.05 | $13.13 | -4.99% | 2,593,723 |
| Aug 14, 2026 | $13.74 | $13.84 | $13.39 | $13.82 | +1.77% | 2,236,847 |
| Aug 13, 2026 | $13.18 | $13.60 | $13.05 | $13.58 | +4.54% | 1,919,092 |
| Aug 12, 2026 | $13.21 | $13.32 | $12.98 | $12.99 | -2.11% | 1,780,071 |
| Aug 11, 2026 | $13.30 | $13.38 | $12.98 | $13.27 | -0.52% | 2,602,482 |
| Aug 10, 2026 | $12.91 | $13.44 | $12.81 | $13.34 | +2.46% | 2,371,931 |
| Aug 7, 2026 | $12.79 | $13.11 | $12.73 | $13.02 | +2.52% | 2,592,971 |
| Aug 6, 2026 | $12.53 | $12.83 | $12.53 | $12.70 | +0.40% | 2,173,492 |
| Aug 5, 2026 | $12.65 | $12.75 | $11.98 | $12.65 | -2.01% | 6,481,915 |
| Aug 4, 2026 | $12.14 | $13.00 | $12.08 | $12.91 | +4.62% | 7,039,129 |
| Aug 3, 2026 | $11.76 | $12.62 | $11.55 | $12.34 | -15.13% | 10,569,670 |
| Jul 31, 2026 | $14.77 | $14.80 | $14.29 | $14.54 | -1.09% | 3,831,032 |
| Jul 30, 2026 | $14.79 | $15.05 | $14.15 | $14.70 | -1.67% | 2,970,857 |
| Jul 29, 2026 | $14.77 | $15.02 | $14.64 | $14.95 | +0.88% | 1,286,499 |
| Jul 28, 2026 | $14.88 | $15.14 | $14.66 | $14.82 | +0.95% | 1,090,137 |
| Jul 27, 2026 | $14.55 | $14.84 | $14.54 | $14.68 | +2.73% | 967,724 |
| Jul 24, 2026 | $14.56 | $14.59 | $14.26 | $14.29 | +0.07% | 1,396,635 |
| Jul 23, 2026 | $14.28 | $14.56 | $14.14 | $14.28 | 0.00% | 1,658,599 |
| Jul 22, 2026 | $14.48 | $14.65 | $14.21 | $14.28 | -2.79% | 2,148,546 |
| Jul 21, 2026 | $14.72 | $15.05 | $14.50 | $14.69 | -1.48% | 1,810,479 |
| Jul 20, 2026 | $14.56 | $15.08 | $14.38 | $14.91 | +3.69% | 2,560,579 |
| Jul 17, 2026 | $14.60 | $14.74 | $14.14 | $14.38 | -3.10% | 2,895,238 |
| Jul 16, 2026 | $15.25 | $15.42 | $14.78 | $14.84 | -1.72% | 2,467,880 |
| Jul 15, 2026 | $15.12 | $15.55 | $14.98 | $15.10 | +0.47% | 1,954,764 |
| Jul 14, 2026 | $15.52 | $15.72 | $14.93 | $15.03 | -3.59% | 2,003,855 |
| Jul 13, 2026 | $15.58 | $15.85 | $15.43 | $15.59 | +0.91% | 2,157,466 |
| Jul 10, 2026 | $15.68 | $15.99 | $15.43 | $15.45 | 0.00% | 1,269,994 |
| Jul 9, 2026 | $15.89 | $16.13 | $15.43 | $15.45 | -4.39% | 1,879,005 |
| Jul 8, 2026 | $15.67 | $16.24 | $15.60 | $16.16 | +1.89% | 1,972,416 |
| Jul 7, 2026 | $16.15 | $16.41 | $15.73 | $15.86 | -1.61% | 1,687,093 |
| Jul 6, 2026 | $15.01 | $16.16 | $14.88 | $16.12 | +7.40% | 2,931,579 |
| Jul 2, 2026 | $15.13 | $15.46 | $14.55 | $15.01 | -0.73% | 1,479,382 |
| Jul 1, 2026 | $15.11 | $15.42 | $15.04 | $15.12 | +1.00% | 1,298,682 |
| Jun 30, 2026 | $15.00 | $15.16 | $14.67 | $14.97 | -0.93% | 1,604,056 |
| Jun 29, 2026 | $14.99 | $15.27 | $14.58 | $15.11 | +1.75% | 2,757,785 |
| Jun 26, 2026 | $14.54 | $15.06 | $14.48 | $14.85 | +2.77% | 2,760,595 |
| Jun 25, 2026 | $14.72 | $14.87 | $14.37 | $14.45 | -2.23% | 1,372,172 |
| Jun 24, 2026 | $14.71 | $15.17 | $14.71 | $14.78 | +0.54% | 1,720,020 |
| Jun 23, 2026 | $14.50 | $15.24 | $14.50 | $14.70 | +0.82% | 2,035,921 |
| Jun 22, 2026 | $14.90 | $15.16 | $14.56 | $14.58 | -3.19% | 1,473,959 |
| Jun 18, 2026 | $14.97 | $15.24 | $14.65 | $15.06 | +0.20% | 1,957,263 |
| Jun 17, 2026 | $15.80 | $16.02 | $14.98 | $15.03 | -4.99% | 2,774,771 |
| Jun 16, 2026 | $15.96 | $16.36 | $15.48 | $15.82 | -0.88% | 2,237,850 |
| Jun 15, 2026 | $15.92 | $16.21 | $15.66 | $15.96 | -0.19% | 2,450,136 |
| Jun 12, 2026 | $16.83 | $16.90 | $15.98 | $15.99 | -5.72% | 2,524,562 |
| Jun 11, 2026 | $16.66 | $17.43 | $16.60 | $16.96 | +1.37% | 3,530,744 |
| Jun 10, 2026 | $16.24 | $17.10 | $16.23 | $16.73 | +2.01% | 4,834,433 |
| Jun 9, 2026 | $15.25 | $16.70 | $15.16 | $16.40 | +7.47% | 6,288,119 |
| Jun 8, 2026 | $14.72 | $15.42 | $14.57 | $15.26 | +9.78% | 6,477,413 |
| Jun 5, 2026 | $14.13 | $14.58 | $13.82 | $13.90 | -2.32% | 2,487,570 |
| Jun 4, 2026 | $13.67 | $14.51 | $13.65 | $14.23 | +5.72% | 3,335,672 |
| Jun 3, 2026 | $13.54 | $13.54 | $13.08 | $13.46 | -1.61% | 1,909,636 |
| Jun 2, 2026 | $13.47 | $13.70 | $13.23 | $13.68 | -0.65% | 1,927,722 |
| Jun 1, 2026 | $13.13 | $13.89 | $13.13 | $13.77 | +4.24% | 2,946,587 |
| May 29, 2026 | $13.07 | $13.42 | $12.74 | $13.21 | +1.23% | 1,916,627 |
| May 28, 2026 | $12.93 | $13.29 | $12.81 | $13.05 | +1.24% | 2,271,896 |
| May 27, 2026 | $12.61 | $13.11 | $12.51 | $12.89 | -0.77% | 3,004,683 |
| May 26, 2026 | $13.04 | $13.25 | $12.79 | $12.99 | -0.31% | 2,617,502 |
| May 22, 2026 | $12.96 | $13.38 | $12.96 | $13.03 | +0.23% | 1,998,229 |
| May 21, 2026 | $13.14 | $13.37 | $12.91 | $13.00 | -2.48% | 2,395,130 |
| May 20, 2026 | $13.15 | $13.47 | $13.06 | $13.33 | +0.30% | 2,479,671 |
| May 19, 2026 | $13.14 | $13.73 | $13.06 | $13.29 | +1.30% | 2,594,588 |
| May 18, 2026 | $12.50 | $13.22 | $12.48 | $13.12 | +5.04% | 3,039,855 |
| May 15, 2026 | $12.53 | $12.75 | $12.47 | $12.49 | -1.65% | 1,905,307 |
| May 14, 2026 | $12.45 | $12.82 | $12.45 | $12.70 | +2.01% | 2,197,642 |
| May 13, 2026 | $12.67 | $12.72 | $12.02 | $12.45 | -1.66% | 2,702,971 |
| May 12, 2026 | $12.77 | $13.27 | $12.62 | $12.66 | -1.09% | 4,472,807 |
| May 11, 2026 | $12.97 | $13.16 | $12.70 | $12.80 | -1.84% | 2,786,933 |
| May 8, 2026 | $13.94 | $13.99 | $12.78 | $13.04 | -4.40% | 2,749,993 |
| May 7, 2026 | $14.05 | $14.44 | $13.42 | $13.64 | +2.10% | 2,779,636 |
| May 6, 2026 | $13.36 | $13.70 | $13.11 | $13.36 | -0.52% | 2,967,988 |
| May 5, 2026 | $13.50 | $13.62 | $12.98 | $13.43 | +3.15% | 4,900,563 |
| May 4, 2026 | $13.58 | $14.02 | $12.97 | $13.02 | -1.81% | 3,136,184 |
| May 1, 2026 | $13.21 | $13.53 | $12.73 | $13.26 | +1.61% | 5,665,170 |
| Apr 30, 2026 | $12.59 | $13.37 | $12.44 | $13.05 | +3.41% | 5,453,983 |
| Apr 29, 2026 | $12.40 | $13.00 | $12.19 | $12.62 | +2.19% | 5,088,259 |
| Apr 28, 2026 | $12.61 | $13.62 | $11.66 | $12.35 | -11.34% | 11,234,470 |
| Apr 27, 2026 | $13.23 | $14.11 | $13.22 | $13.93 | +4.82% | 6,176,946 |
| Apr 24, 2026 | $12.61 | $13.45 | $12.18 | $13.29 | +3.02% | 8,366,341 |
| Apr 23, 2026 | $12.93 | $13.05 | $12.22 | $12.90 | -1.07% | 11,392,060 |
| Apr 22, 2026 | $16.70 | $16.71 | $11.69 | $13.04 | -22.57% | 27,482,050 |
| Apr 21, 2026 | $17.34 | $17.48 | $16.76 | $16.84 | -3.27% | 1,514,259 |
| Apr 20, 2026 | $17.27 | $17.75 | $16.91 | $17.41 | -0.06% | 3,669,013 |
| Apr 17, 2026 | $18.31 | $18.62 | $17.20 | $17.42 | -3.33% | 3,193,124 |
| Apr 16, 2026 | $17.04 | $18.44 | $16.81 | $18.02 | +4.52% | 4,227,690 |
| Apr 15, 2026 | $16.52 | $17.35 | $16.52 | $17.24 | +3.98% | 1,587,922 |
| Apr 14, 2026 | $16.32 | $16.93 | $16.25 | $16.58 | +2.73% | 2,238,860 |
| Apr 13, 2026 | $15.34 | $16.28 | $15.26 | $16.14 | +4.33% | 2,232,425 |
| Apr 10, 2026 | $15.37 | $15.49 | $14.70 | $15.47 | +1.51% | 3,343,817 |
| Apr 9, 2026 | $16.51 | $16.52 | $15.05 | $15.24 | -8.36% | 2,903,126 |
| Apr 8, 2026 | $17.03 | $17.42 | $16.49 | $16.63 | +0.36% | 1,449,396 |
| Apr 7, 2026 | $16.89 | $17.15 | $16.50 | $16.57 | -2.47% | 1,209,526 |
| Apr 6, 2026 | $16.98 | $17.23 | $16.86 | $16.99 | +0.24% | 1,306,703 |
| Apr 2, 2026 | $16.42 | $17.18 | $16.26 | $16.95 | +1.92% | 1,517,736 |
| Apr 1, 2026 | $16.79 | $17.10 | $16.53 | $16.63 | -0.66% | 1,690,093 |
| Mar 31, 2026 | $16.80 | $17.44 | $16.58 | $16.74 | -0.18% | 1,873,634 |
| Mar 30, 2026 | $17.52 | $17.52 | $16.37 | $16.77 | -2.22% | 2,289,709 |
| Mar 27, 2026 | $18.00 | $18.03 | $16.94 | $17.15 | -4.72% | 2,831,251 |
| Mar 26, 2026 | $18.56 | $18.98 | $17.61 | $18.00 | -2.76% | 2,412,910 |
| Mar 25, 2026 | $19.44 | $19.69 | $18.48 | $18.51 | -4.09% | 1,697,786 |
| Mar 24, 2026 | $19.41 | $19.45 | $18.98 | $19.30 | -1.18% | 1,668,470 |
| Mar 23, 2026 | $19.65 | $20.07 | $19.36 | $19.53 | -0.41% | 2,166,016 |
| Mar 20, 2026 | $19.45 | $20.36 | $19.43 | $19.61 | -0.41% | 4,021,508 |
| Mar 19, 2026 | $18.11 | $19.90 | $18.11 | $19.69 | +7.24% | 3,460,556 |
| Mar 18, 2026 | $18.03 | $18.84 | $17.98 | $18.36 | +1.38% | 3,033,609 |
| Mar 17, 2026 | $18.00 | $18.65 | $17.88 | $18.11 | -0.39% | 1,709,221 |
| Mar 16, 2026 | $18.70 | $18.92 | $17.96 | $18.18 | -2.57% | 1,490,492 |
| Mar 13, 2026 | $18.92 | $18.92 | $18.33 | $18.66 | -2.41% | 2,864,627 |
| Mar 12, 2026 | $17.80 | $19.62 | $17.68 | $19.12 | +5.99% | 4,063,346 |
| Mar 11, 2026 | $18.43 | $18.56 | $17.74 | $18.04 | -1.04% | 1,345,050 |
| Mar 10, 2026 | $18.81 | $19.02 | $18.13 | $18.23 | -3.24% | 1,057,039 |
| Mar 9, 2026 | $18.19 | $18.92 | $17.89 | $18.84 | +1.56% | 1,813,495 |
| Mar 6, 2026 | $18.94 | $19.17 | $18.52 | $18.55 | -3.64% | 1,534,636 |
| Mar 5, 2026 | $19.09 | $19.56 | $18.53 | $19.25 | +0.10% | 3,063,284 |
| Mar 4, 2026 | $17.80 | $19.40 | $17.80 | $19.23 | +8.83% | 3,663,039 |
| Mar 3, 2026 | $18.35 | $18.75 | $16.70 | $17.67 | -9.75% | 5,887,788 |
| Mar 2, 2026 | $18.06 | $19.67 | $18.06 | $19.58 | +7.23% | 3,483,578 |
| Feb 27, 2026 | $18.01 | $18.47 | $17.77 | $18.26 | -0.81% | 2,758,173 |
| Feb 26, 2026 | $18.00 | $18.52 | $17.85 | $18.41 | +3.49% | 2,096,008 |
| Feb 25, 2026 | $17.75 | $18.09 | $17.49 | $17.79 | +0.23% | 1,551,151 |
| Feb 24, 2026 | $17.25 | $17.85 | $17.20 | $17.75 | +3.38% | 1,344,102 |
| Feb 23, 2026 | $17.65 | $17.74 | $17.08 | $17.17 | -3.32% | 1,788,742 |
| Feb 20, 2026 | $17.40 | $17.83 | $17.33 | $17.76 | +1.72% | 2,246,172 |
| Feb 19, 2026 | $17.20 | $17.50 | $17.04 | $17.46 | +1.57% | 1,599,725 |
| Feb 18, 2026 | $16.94 | $17.40 | $16.91 | $17.19 | +2.08% | 1,359,976 |
| Feb 17, 2026 | $16.49 | $17.01 | $16.47 | $16.84 | +2.25% | 2,035,669 |
| Feb 13, 2026 | $16.41 | $16.65 | $15.73 | $16.47 | +0.73% | 2,805,007 |
| Feb 12, 2026 | $17.00 | $17.11 | $16.00 | $16.35 | -4.11% | 4,485,605 |
| Feb 11, 2026 | $17.23 | $17.42 | $16.82 | $17.05 | -1.96% | 2,468,520 |
| Feb 10, 2026 | $17.46 | $17.73 | $17.35 | $17.39 | +0.75% | 1,276,096 |
| Feb 9, 2026 | $16.95 | $17.50 | $16.93 | $17.26 | +1.59% | 1,556,691 |
| Feb 6, 2026 | $17.22 | $17.53 | $16.86 | $16.99 | -0.35% | 2,217,587 |
| Feb 5, 2026 | $17.63 | $17.80 | $16.91 | $17.05 | -3.56% | 4,464,909 |
| Feb 4, 2026 | $18.16 | $18.28 | $17.56 | $17.68 | -2.43% | 3,271,740 |
| Feb 3, 2026 | $18.06 | $18.16 | $17.64 | $18.12 | -0.66% | 3,018,523 |
| Feb 2, 2026 | $18.03 | $18.65 | $17.93 | $18.24 | +0.72% | 2,280,622 |
| Jan 30, 2026 | $18.63 | $18.79 | $17.88 | $18.11 | -2.00% | 3,017,877 |
| Jan 29, 2026 | $18.57 | $18.71 | $18.28 | $18.48 | -0.54% | 3,003,586 |
| Jan 28, 2026 | $18.52 | $19.08 | $18.39 | $18.58 | +0.32% | 6,962,196 |
| Jan 27, 2026 | $18.15 | $18.59 | $17.73 | $18.52 | +2.09% | 4,038,819 |
| Jan 26, 2026 | $18.17 | $18.43 | $17.83 | $18.14 | -0.11% | 2,440,736 |
| Jan 23, 2026 | $18.77 | $19.00 | $17.89 | $18.16 | -2.21% | 2,459,501 |
| Jan 22, 2026 | $18.79 | $19.17 | $18.41 | $18.57 | +1.75% | 6,145,037 |
| Jan 21, 2026 | $18.60 | $18.72 | $18.00 | $18.25 | -1.99% | 5,828,412 |
| Jan 20, 2026 | $18.66 | $18.68 | $18.22 | $18.62 | -1.85% | 3,671,606 |
| Jan 16, 2026 | $19.67 | $19.80 | $18.89 | $18.97 | -4.29% | 3,072,713 |
| Jan 15, 2026 | $19.83 | $20.05 | $19.67 | $19.82 | -0.15% | 1,938,293 |
| Jan 14, 2026 | $20.00 | $20.28 | $19.74 | $19.85 | -0.75% | 1,623,376 |
| Jan 13, 2026 | $20.35 | $20.53 | $19.97 | $20.00 | -1.67% | 2,451,776 |
| Jan 12, 2026 | $20.69 | $20.89 | $20.26 | $20.34 | -2.59% | 2,182,001 |
| Jan 9, 2026 | $21.27 | $21.43 | $20.68 | $20.88 | -1.65% | 1,502,097 |
| Jan 8, 2026 | $21.07 | $21.81 | $20.96 | $21.23 | +0.81% | 2,976,184 |
| Jan 7, 2026 | $22.04 | $22.10 | $21.01 | $21.06 | -4.19% | 4,215,301 |
| Jan 6, 2026 | $23.07 | $23.25 | $21.96 | $21.98 | -4.64% | 3,091,607 |
| Jan 5, 2026 | $23.09 | $23.77 | $22.69 | $23.05 | -1.16% | 2,201,085 |
| Jan 2, 2026 | $23.72 | $23.85 | $22.60 | $23.32 | -1.89% | 1,580,730 |
| Dec 31, 2025 | $24.05 | $24.15 | $23.72 | $23.77 | -1.65% | 1,466,163 |
| Dec 30, 2025 | $23.68 | $24.17 | $23.54 | $24.17 | +3.25% | 1,743,441 |
| Dec 29, 2025 | $23.10 | $23.47 | $23.02 | $23.41 | +1.34% | 985,035 |
| Dec 26, 2025 | $23.19 | $23.19 | $22.99 | $23.10 | -0.04% | 775,711 |
| Dec 24, 2025 | $23.05 | $23.21 | $22.96 | $23.11 | 0.00% | 287,695 |
| Dec 23, 2025 | $23.23 | $23.26 | $22.86 | $23.11 | -1.03% | 720,466 |
| Dec 22, 2025 | $22.99 | $23.44 | $22.95 | $23.35 | +2.14% | 1,052,270 |
| Dec 19, 2025 | $23.06 | $23.28 | $22.85 | $22.86 | -0.26% | 1,262,040 |
| Dec 18, 2025 | $22.89 | $23.19 | $22.77 | $22.92 | +1.42% | 937,378 |
| Dec 17, 2025 | $22.60 | $22.95 | $22.52 | $22.60 | +0.31% | 1,377,536 |
| Dec 16, 2025 | $22.47 | $23.00 | $22.39 | $22.53 | -1.14% | 1,884,347 |
| Dec 15, 2025 | $23.11 | $23.18 | $22.69 | $22.79 | -1.38% | 1,616,570 |
| Dec 12, 2025 | $23.23 | $23.68 | $22.96 | $23.11 | -0.13% | 2,389,282 |
| Dec 11, 2025 | $22.90 | $23.63 | $22.80 | $23.14 | +1.00% | 2,155,563 |
| Dec 10, 2025 | $23.40 | $23.87 | $22.70 | $22.91 | -2.51% | 2,045,499 |
| Dec 9, 2025 | $22.99 | $23.86 | $22.93 | $23.50 | +2.44% | 1,514,678 |
| Dec 8, 2025 | $22.46 | $22.95 | $22.32 | $22.94 | +2.14% | 1,491,314 |
| Dec 5, 2025 | $22.74 | $23.13 | $22.35 | $22.46 | -1.53% | 1,472,304 |
| Dec 4, 2025 | $22.82 | $23.05 | $22.57 | $22.81 | -0.18% | 1,322,026 |
| Dec 3, 2025 | $21.98 | $23.24 | $21.98 | $22.85 | +3.91% | 1,587,932 |
| Dec 2, 2025 | $22.00 | $22.32 | $21.89 | $21.99 | +0.23% | 1,413,121 |
| Dec 1, 2025 | $21.70 | $22.29 | $21.64 | $21.94 | -0.27% | 1,531,828 |
| Nov 28, 2025 | $21.72 | $22.06 | $21.63 | $22.00 | +1.34% | 445,893 |
| Nov 26, 2025 | $21.91 | $22.15 | $21.62 | $21.71 | 0.00% | 1,379,511 |
| Nov 25, 2025 | $21.42 | $21.76 | $21.16 | $21.71 | +0.88% | 1,824,332 |
| Nov 24, 2025 | $21.71 | $21.71 | $21.06 | $21.52 | -0.60% | 1,546,423 |
| Nov 21, 2025 | $21.44 | $21.91 | $21.07 | $21.65 | +2.56% | 1,963,894 |
| Nov 20, 2025 | $22.07 | $22.14 | $20.12 | $21.11 | -2.72% | 7,111,740 |
| Nov 19, 2025 | $22.14 | $22.16 | $21.65 | $21.70 | -1.81% | 1,031,863 |
| Nov 18, 2025 | $21.70 | $22.35 | $21.66 | $22.10 | +1.33% | 1,015,933 |
| Nov 17, 2025 | $22.33 | $22.46 | $21.66 | $21.81 | -2.33% | 1,783,465 |
| Nov 14, 2025 | $22.26 | $22.48 | $21.83 | $22.33 | -1.37% | 1,882,372 |
| Nov 13, 2025 | $22.75 | $22.96 | $22.24 | $22.64 | -1.52% | 2,202,989 |
| Nov 12, 2025 | $23.07 | $23.44 | $22.90 | $22.99 | +0.48% | 1,246,431 |
| Nov 11, 2025 | $22.76 | $23.04 | $22.61 | $22.88 | +0.75% | 1,487,570 |
| Nov 10, 2025 | $23.46 | $23.89 | $22.63 | $22.71 | -1.13% | 2,227,973 |
| Nov 7, 2025 | $22.47 | $22.97 | $22.21 | $22.97 | +0.48% | 2,533,233 |
| Nov 6, 2025 | $23.38 | $23.57 | $22.75 | $22.86 | -2.22% | 2,286,644 |
| Nov 5, 2025 | $25.00 | $25.57 | $22.83 | $23.38 | -8.60% | 8,635,971 |
| Nov 4, 2025 | $25.86 | $26.08 | $25.54 | $25.58 | -1.95% | 2,751,577 |
| Nov 3, 2025 | $25.30 | $26.19 | $25.05 | $26.09 | +1.87% | 2,664,645 |
| Oct 31, 2025 | $26.00 | $26.35 | $25.44 | $25.61 | +0.47% | 1,502,611 |
| Oct 30, 2025 | $25.89 | $26.22 | $25.08 | $25.49 | -2.49% | 2,582,695 |
| Oct 29, 2025 | $26.42 | $26.56 | $25.95 | $26.14 | -1.88% | 1,548,809 |
| Oct 28, 2025 | $27.06 | $27.11 | $26.32 | $26.64 | -1.73% | 1,668,257 |
| Oct 27, 2025 | $27.27 | $27.45 | $27.00 | $27.11 | +0.30% | 1,009,794 |
| Oct 24, 2025 | $27.72 | $27.74 | $26.67 | $27.03 | -1.46% | 1,778,211 |
| Oct 23, 2025 | $27.30 | $27.79 | $27.15 | $27.43 | -0.27% | 2,613,563 |
| Oct 22, 2025 | $26.42 | $27.85 | $26.42 | $27.51 | +1.83% | 2,334,807 |
| Oct 21, 2025 | $26.07 | $27.21 | $25.89 | $27.01 | +3.09% | 2,367,278 |
| Oct 20, 2025 | $26.83 | $27.20 | $25.86 | $26.20 | – | 1,346,710 |
Seasonality
SRAD return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.4% | 0.9% | 4.0% | -12.0% | -1.4% | 6.3% | 7.1% | -2.0% | -9.8% | -0.9% | 6.5% | 2.8% |
| Months up | 2 of 5 | 3 of 5 | 3 of 5 | 1 of 5 | 4 of 5 | 4 of 5 | 3 of 5 | 3 of 5 | 1 of 5 | 3 of 6 | 3 of 5 | 3 of 5 |
| 2026 | -23.8% | 0.8% | -8.3% | -22.0% | 1.2% | 13.3% | -2.9% | -14.5% | -7.0% | 4.1% | ||
| 2025 | 21.0% | 3.0% | 0.0% | 6.9% | 3.5% | 17.4% | 5.3% | 4.6% | -13.1% | -4.8% | -14.1% | 8.0% |
| 2024 | -6.6% | -5.8% | 19.8% | -19.9% | 9.3% | 9.7% | -2.9% | 7.1% | 4.1% | 2.5% | 39.7% | 0.0% |
| 2023 | 26.0% | -2.6% | -4.8% | -0.5% | 4.2% | 7.0% | 14.2% | -21.8% | -13.1% | -11.8% | 13.9% | 9.8% |
| 2022 | -23.7% | 9.3% | 13.6% | -24.6% | -25.1% | -15.9% | 21.6% | 14.5% | -20.0% | 12.5% | 15.9% | -13.2% |
| 2021 | -7.6% | -22.9% | 9.1% |