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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $11.87 | $12.72 | $11.42 | $12.03 | +0.67% | 11,456,148 |
| Oct 19, 2026 | $11.64 | $12.34 | $11.62 | $11.95 | +0.34% | 4,546,560 |
| Oct 12, 2026 | $12.49 | $12.90 | $11.39 | $11.91 | -4.64% | 7,926,615 |
| Oct 5, 2026 | $11.94 | $12.58 | $11.72 | $12.49 | +6.21% | 7,357,127 |
| Sep 28, 2026 | $13.21 | $13.21 | $11.39 | $11.76 | -11.18% | 10,566,616 |
| Sep 21, 2026 | $12.21 | $13.95 | $12.06 | $13.24 | +9.24% | 14,818,028 |
| Sep 14, 2026 | $13.00 | $13.46 | $12.10 | $12.12 | -6.12% | 10,493,859 |
| Sep 8, 2026 | $12.89 | $13.46 | $12.38 | $12.91 | +0.08% | 9,626,535 |
| Aug 31, 2026 | $12.93 | $13.20 | $12.14 | $12.90 | -0.31% | 9,223,179 |
| Aug 24, 2026 | $12.98 | $13.40 | $12.60 | $12.94 | -0.46% | 8,324,992 |
| Aug 17, 2026 | $13.75 | $14.06 | $12.59 | $13.00 | -5.93% | 9,988,574 |
| Aug 10, 2026 | $12.91 | $13.84 | $12.81 | $13.82 | +6.14% | 10,910,423 |
| Aug 3, 2026 | $11.76 | $13.11 | $11.55 | $13.02 | -10.45% | 28,857,177 |
| Jul 27, 2026 | $14.55 | $15.14 | $14.15 | $14.54 | +1.75% | 10,146,249 |
| Jul 20, 2026 | $14.56 | $15.08 | $14.14 | $14.29 | -0.63% | 9,574,838 |
| Jul 13, 2026 | $15.58 | $15.85 | $14.14 | $14.38 | -6.93% | 11,479,203 |
| Jul 6, 2026 | $15.01 | $16.41 | $14.88 | $15.45 | +2.93% | 9,740,087 |
| Jun 29, 2026 | $14.99 | $15.46 | $14.55 | $15.01 | +1.08% | 7,139,905 |
| Jun 22, 2026 | $14.90 | $15.24 | $14.37 | $14.85 | -1.39% | 9,362,667 |
| Jun 15, 2026 | $15.92 | $16.36 | $14.65 | $15.06 | -5.82% | 9,420,020 |
| Jun 8, 2026 | $14.72 | $17.43 | $14.57 | $15.99 | +15.04% | 23,655,271 |
| Jun 1, 2026 | $13.13 | $14.58 | $13.08 | $13.90 | +5.22% | 12,607,187 |
| May 26, 2026 | $13.04 | $13.42 | $12.51 | $13.21 | +1.38% | 9,810,708 |
| May 18, 2026 | $12.50 | $13.73 | $12.48 | $13.03 | +4.32% | 12,507,473 |
| May 11, 2026 | $12.97 | $13.27 | $12.02 | $12.49 | -4.22% | 14,065,660 |
| May 4, 2026 | $13.58 | $14.44 | $12.78 | $13.04 | -1.66% | 16,534,364 |
| Apr 27, 2026 | $13.23 | $14.11 | $11.66 | $13.26 | -0.23% | 33,618,828 |
| Apr 20, 2026 | $17.27 | $17.75 | $11.69 | $13.29 | -23.71% | 52,423,723 |
| Apr 13, 2026 | $15.34 | $18.62 | $15.26 | $17.42 | +12.61% | 13,480,021 |
| Apr 6, 2026 | $16.98 | $17.42 | $14.70 | $15.47 | -8.73% | 10,212,568 |
| Mar 30, 2026 | $17.52 | $17.52 | $16.26 | $16.95 | -1.17% | 7,371,172 |
| Mar 23, 2026 | $19.65 | $20.07 | $16.94 | $17.15 | -12.54% | 10,776,433 |
| Mar 16, 2026 | $18.70 | $20.36 | $17.88 | $19.61 | +5.09% | 13,715,386 |
| Mar 9, 2026 | $18.19 | $19.62 | $17.68 | $18.66 | +0.59% | 11,143,557 |
| Mar 2, 2026 | $18.06 | $19.67 | $16.70 | $18.55 | +1.59% | 17,632,325 |
| Feb 23, 2026 | $17.65 | $18.52 | $17.08 | $18.26 | +2.82% | 9,538,176 |
| Feb 17, 2026 | $16.49 | $17.83 | $16.47 | $17.76 | +7.83% | 7,241,542 |
| Feb 9, 2026 | $16.95 | $17.73 | $15.73 | $16.47 | -3.06% | 12,591,919 |
| Feb 2, 2026 | $18.03 | $18.65 | $16.86 | $16.99 | -6.18% | 15,253,381 |
| Jan 26, 2026 | $18.17 | $19.08 | $17.73 | $18.11 | -0.28% | 19,463,214 |
| Jan 20, 2026 | $18.66 | $19.17 | $17.89 | $18.16 | -4.27% | 18,104,556 |
| Jan 12, 2026 | $20.69 | $20.89 | $18.89 | $18.97 | -9.15% | 11,268,159 |
| Jan 5, 2026 | $23.09 | $23.77 | $20.68 | $20.88 | -10.46% | 13,986,274 |
| Dec 29, 2025 | $23.10 | $24.17 | $22.60 | $23.32 | +0.95% | 5,775,369 |
| Dec 22, 2025 | $22.99 | $23.44 | $22.86 | $23.10 | +1.05% | 2,836,142 |
| Dec 15, 2025 | $23.11 | $23.28 | $22.39 | $22.86 | -1.08% | 7,077,871 |
| Dec 8, 2025 | $22.46 | $23.87 | $22.32 | $23.11 | +2.89% | 9,596,336 |
| Dec 1, 2025 | $21.70 | $23.24 | $21.64 | $22.46 | +2.09% | 7,327,211 |
| Nov 24, 2025 | $21.71 | $22.15 | $21.06 | $22.00 | +1.62% | 5,196,159 |
| Nov 17, 2025 | $22.33 | $22.46 | $20.12 | $21.65 | -3.05% | 12,906,895 |
| Nov 10, 2025 | $23.46 | $23.89 | $21.83 | $22.33 | -2.79% | 9,047,335 |
| Nov 3, 2025 | $25.30 | $26.19 | $22.21 | $22.97 | -10.31% | 18,872,070 |
| Oct 27, 2025 | $27.27 | $27.45 | $25.08 | $25.61 | -5.25% | 8,312,166 |
| Oct 20, 2025 | $26.83 | $27.85 | $25.86 | $27.03 | +2.58% | 10,440,569 |
| Oct 13, 2025 | $24.40 | $27.84 | $24.37 | $26.35 | +8.66% | 13,877,115 |
| Oct 6, 2025 | $26.50 | $26.50 | $24.10 | $24.25 | -8.21% | 14,413,611 |
| Sep 29, 2025 | $29.11 | $29.41 | $25.91 | $26.42 | -8.80% | 17,712,366 |
| Sep 22, 2025 | $30.02 | $31.18 | $28.62 | $28.97 | -3.88% | 10,325,325 |
| Sep 15, 2025 | $30.39 | $30.72 | $28.59 | $30.14 | -0.63% | 9,998,189 |
| Sep 8, 2025 | $30.88 | $31.65 | $29.80 | $30.33 | -1.75% | 8,495,427 |
| Sep 2, 2025 | $30.57 | $31.06 | $29.75 | $30.87 | -0.23% | 5,684,698 |
| Aug 25, 2025 | $31.70 | $32.22 | $30.37 | $30.94 | -2.18% | 5,226,367 |
| Aug 18, 2025 | $31.05 | $31.91 | $29.52 | $31.63 | +2.03% | 8,755,978 |
| Aug 11, 2025 | $27.68 | $31.59 | $27.48 | $31.00 | +12.22% | 10,077,151 |
| Aug 4, 2025 | $29.86 | $30.11 | $26.25 | $27.63 | -6.58% | 14,606,129 |
| Jul 28, 2025 | $28.50 | $29.87 | $27.76 | $29.57 | +3.72% | 7,473,450 |
| Jul 21, 2025 | $30.28 | $30.46 | $27.84 | $28.51 | -5.77% | 10,160,602 |
| Jul 14, 2025 | $28.49 | $30.63 | $28.45 | $30.26 | +5.90% | 9,335,432 |
| Jul 7, 2025 | $28.00 | $29.73 | $27.73 | $28.57 | +1.20% | 7,438,145 |
| Jun 30, 2025 | $28.30 | $28.50 | $27.25 | $28.23 | +0.64% | 10,660,022 |
| Jun 23, 2025 | $25.40 | $28.14 | $24.76 | $28.05 | +10.43% | 13,819,017 |
| Jun 16, 2025 | $24.55 | $26.19 | $24.06 | $25.40 | +4.40% | 5,804,619 |
| Jun 9, 2025 | $24.11 | $25.44 | $23.63 | $24.33 | +0.95% | 8,308,844 |
| Jun 2, 2025 | $23.90 | $24.75 | $23.37 | $24.10 | +0.79% | 8,897,369 |
| May 26, 2025 | $23.52 | $24.55 | $23.29 | $23.91 | +0.08% | 7,414,135 |
| May 19, 2025 | $23.73 | $24.24 | $23.02 | $23.89 | -0.38% | 7,756,156 |
| May 12, 2025 | $22.61 | $24.69 | $21.95 | $23.98 | +3.94% | 11,790,133 |
| May 5, 2025 | $23.60 | $24.04 | $22.35 | $23.07 | -2.66% | 9,397,090 |
| Apr 28, 2025 | $22.58 | $23.87 | $22.02 | $23.70 | +5.57% | 11,707,577 |
| Apr 21, 2025 | $23.64 | $25.85 | $21.87 | $22.45 | -6.30% | 25,266,645 |
| Apr 14, 2025 | $23.00 | $24.15 | $22.37 | $23.96 | +6.16% | 5,119,979 |
| Apr 7, 2025 | $18.53 | $22.96 | $18.09 | $22.57 | +11.07% | 10,775,601 |
| Mar 31, 2025 | $21.47 | $23.60 | $19.50 | $20.32 | -7.55% | 10,485,272 |
| Mar 24, 2025 | $22.73 | $23.49 | $21.54 | $21.98 | -1.52% | 4,427,354 |
| Mar 17, 2025 | $20.24 | $23.00 | $19.50 | $22.32 | +11.16% | 10,645,183 |
| Mar 10, 2025 | $19.86 | $20.92 | $18.89 | $20.08 | -0.99% | 3,735,402 |
| Mar 3, 2025 | $21.62 | $22.36 | $19.24 | $20.28 | -6.15% | 5,225,514 |
| Feb 24, 2025 | $21.19 | $22.15 | $20.07 | $21.61 | +1.65% | 4,679,858 |
| Feb 18, 2025 | $22.77 | $22.94 | $21.20 | $21.26 | -4.32% | 2,942,725 |
| Feb 10, 2025 | $21.77 | $22.50 | $20.80 | $22.22 | +2.54% | 2,871,196 |
| Feb 3, 2025 | $20.49 | $22.50 | $20.08 | $21.67 | +3.29% | 2,707,816 |
| Jan 27, 2025 | $20.28 | $21.51 | $19.96 | $20.98 | +1.11% | 3,250,619 |
| Jan 21, 2025 | $20.32 | $20.92 | $20.13 | $20.75 | +3.54% | 2,321,731 |
| Jan 13, 2025 | $18.92 | $20.90 | $18.30 | $20.04 | +5.47% | 7,342,627 |
| Jan 6, 2025 | $18.00 | $19.22 | $17.61 | $19.00 | +7.04% | 5,627,314 |
| Dec 30, 2024 | $17.06 | $18.40 | $16.96 | $17.75 | +1.95% | 2,733,003 |
| Dec 23, 2024 | $16.67 | $17.46 | $16.49 | $17.41 | +4.75% | 1,584,854 |
| Dec 16, 2024 | $17.34 | $17.66 | $16.28 | $16.62 | -4.15% | 2,770,633 |
| Dec 9, 2024 | $17.63 | $17.91 | $16.50 | $17.34 | -1.92% | 2,889,672 |
| Dec 2, 2024 | $17.32 | $17.76 | $17.16 | $17.68 | +1.96% | 3,706,787 |
| Nov 25, 2024 | $17.70 | $18.05 | $16.74 | $17.34 | -2.20% | 4,457,293 |
| Nov 18, 2024 | $16.93 | $17.92 | $16.82 | $17.73 | +4.66% | 4,131,291 |
| Nov 11, 2024 | $15.83 | $17.52 | $15.60 | $16.94 | +6.81% | 5,350,447 |
| Nov 4, 2024 | $12.45 | $15.93 | $12.26 | $15.86 | +27.08% | 6,575,399 |
| Oct 28, 2024 | $12.34 | $13.02 | $12.32 | $12.48 | +1.30% | 2,293,181 |
| Oct 21, 2024 | $13.03 | $13.20 | $12.20 | $12.32 | -0.56% | 3,020,768 |
| Oct 14, 2024 | $12.40 | $12.77 | $12.21 | $12.39 | -0.16% | 1,778,006 |
| Oct 7, 2024 | $12.25 | $12.65 | $11.72 | $12.41 | +1.55% | 2,440,290 |
| Sep 30, 2024 | $12.33 | $12.45 | $11.73 | $12.22 | -0.97% | 1,630,257 |
| Sep 23, 2024 | $12.11 | $12.97 | $11.86 | $12.34 | +1.82% | 2,826,412 |
| Sep 16, 2024 | $11.71 | $12.47 | $11.56 | $12.12 | +3.59% | 3,044,061 |
| Sep 9, 2024 | $11.65 | $11.88 | $11.45 | $11.70 | +0.86% | 1,864,518 |
| Sep 3, 2024 | $11.58 | $12.22 | $11.35 | $11.60 | -0.26% | 2,314,168 |
| Aug 26, 2024 | $11.72 | $11.97 | $11.54 | $11.63 | -0.68% | 1,387,665 |
| Aug 19, 2024 | $11.00 | $12.62 | $11.00 | $11.71 | +5.88% | 2,871,233 |
| Aug 12, 2024 | $11.10 | $12.26 | $10.38 | $11.06 | -0.54% | 5,217,649 |
| Aug 5, 2024 | $10.15 | $11.30 | $10.06 | $11.12 | +4.41% | 3,170,097 |
| Jul 29, 2024 | $11.08 | $11.12 | $10.24 | $10.65 | -3.79% | 3,120,244 |
| Jul 22, 2024 | $11.17 | $11.28 | $10.86 | $11.07 | -1.07% | 2,160,165 |
| Jul 15, 2024 | $11.53 | $11.89 | $10.97 | $11.19 | -2.61% | 1,152,897 |
| Jul 8, 2024 | $11.05 | $11.57 | $10.91 | $11.49 | +4.55% | 1,226,893 |
| Jul 1, 2024 | $11.18 | $11.23 | $10.94 | $10.99 | -1.70% | 644,574 |
| Jun 24, 2024 | $10.94 | $11.22 | $10.79 | $11.18 | +0.99% | 1,051,577 |
| Jun 17, 2024 | $10.73 | $11.09 | $10.37 | $11.07 | +2.12% | 1,458,882 |
| Jun 10, 2024 | $10.70 | $11.18 | $10.68 | $10.84 | +1.21% | 1,359,672 |
| Jun 3, 2024 | $10.23 | $10.88 | $10.09 | $10.71 | +5.10% | 1,793,450 |
| May 28, 2024 | $10.46 | $10.47 | $9.94 | $10.19 | -2.49% | 2,161,518 |
| May 20, 2024 | $10.63 | $11.03 | $10.23 | $10.45 | -1.88% | 1,786,575 |
| May 13, 2024 | $9.27 | $10.75 | $9.26 | $10.65 | +15.01% | 4,161,474 |
| May 6, 2024 | $9.25 | $9.52 | $9.17 | $9.26 | +0.54% | 2,016,638 |
| Apr 29, 2024 | $9.70 | $9.70 | $9.19 | $9.21 | -3.76% | 2,124,431 |
| Apr 22, 2024 | $9.68 | $9.91 | $9.32 | $9.57 | -0.93% | 1,031,613 |
| Apr 15, 2024 | $10.79 | $10.79 | $9.57 | $9.66 | -8.70% | 2,035,597 |
| Apr 8, 2024 | $11.66 | $11.86 | $10.50 | $10.58 | -8.71% | 1,318,687 |
| Apr 1, 2024 | $11.61 | $11.83 | $11.18 | $11.59 | -0.43% | 1,059,006 |
| Mar 25, 2024 | $11.55 | $11.87 | $11.10 | $11.64 | +1.48% | 1,843,143 |
| Mar 18, 2024 | $10.14 | $12.51 | $9.89 | $11.47 | +13.23% | 4,283,055 |
| Mar 11, 2024 | $9.94 | $10.33 | $9.94 | $10.13 | +1.10% | 804,424 |
| Mar 4, 2024 | $9.87 | $10.12 | $9.68 | $10.02 | +1.42% | 1,082,060 |
| Feb 26, 2024 | $9.79 | $9.98 | $9.59 | $9.88 | +0.61% | 1,517,262 |
| Feb 20, 2024 | $10.16 | $10.20 | $9.55 | $9.82 | -3.91% | 900,482 |
| Feb 12, 2024 | $10.40 | $10.53 | $10.00 | $10.22 | -2.20% | 1,052,785 |
| Feb 5, 2024 | $10.16 | $10.50 | $10.13 | $10.45 | +1.75% | 1,058,118 |
| Jan 29, 2024 | $10.55 | $10.75 | $10.15 | $10.27 | -1.72% | 1,192,281 |
| Jan 22, 2024 | $11.29 | $11.68 | $9.98 | $10.45 | -7.36% | 2,649,041 |
| Jan 16, 2024 | $10.85 | $11.33 | $10.84 | $11.28 | +1.17% | 703,753 |
| Jan 8, 2024 | $11.19 | $11.57 | $11.15 | $11.15 | +0.63% | 788,235 |
| Jan 2, 2024 | $10.99 | $11.32 | $10.57 | $11.08 | +0.27% | 1,153,856 |
| Dec 26, 2023 | $10.94 | $11.26 | $10.91 | $11.05 | +0.91% | 679,098 |
| Dec 18, 2023 | $10.56 | $11.29 | $10.51 | $10.95 | +3.30% | 2,442,103 |
| Dec 11, 2023 | $10.20 | $10.93 | $10.20 | $10.60 | +2.51% | 1,434,081 |
| Dec 4, 2023 | $10.14 | $10.46 | $9.91 | $10.34 | +1.27% | 1,579,239 |
| Nov 27, 2023 | $9.96 | $10.26 | $9.87 | $10.21 | +2.10% | 761,736 |
| Nov 20, 2023 | $9.99 | $10.23 | $9.87 | $10.00 | -0.45% | 927,456 |
| Nov 13, 2023 | $9.74 | $10.38 | $9.58 | $10.05 | +3.03% | 3,914,652 |
| Nov 6, 2023 | $9.72 | $9.82 | $9.23 | $9.75 | +0.83% | 1,544,896 |
| Oct 30, 2023 | $8.82 | $9.82 | $8.08 | $9.67 | +10.51% | 3,438,808 |
| Oct 23, 2023 | $8.68 | $8.91 | $8.27 | $8.75 | -0.11% | 1,471,903 |
| Oct 16, 2023 | $9.05 | $9.44 | $8.75 | $8.76 | -2.67% | 975,630 |
| Oct 9, 2023 | $9.54 | $9.87 | $8.85 | $9.00 | -6.64% | 902,067 |
| Oct 2, 2023 | $9.98 | $10.03 | $9.41 | $9.64 | -3.70% | 1,066,908 |
| Sep 25, 2023 | $9.76 | $10.17 | $9.67 | $10.01 | +1.62% | 893,663 |
| Sep 18, 2023 | $10.64 | $10.66 | $9.84 | $9.85 | -7.16% | 1,260,768 |
| Sep 11, 2023 | $11.37 | $11.46 | $10.52 | $10.61 | -6.11% | 1,030,968 |
| Sep 5, 2023 | $11.45 | $11.64 | $11.19 | $11.30 | -1.82% | 731,619 |
| Aug 28, 2023 | $11.48 | $11.88 | $11.15 | $11.51 | +0.52% | 1,028,438 |
| Aug 21, 2023 | $12.00 | $12.00 | $11.27 | $11.45 | -4.26% | 1,443,110 |
| Aug 14, 2023 | $12.57 | $12.68 | $11.80 | $11.96 | -5.75% | 2,889,064 |
| Aug 7, 2023 | $14.52 | $14.68 | $12.46 | $12.69 | -12.66% | 2,574,077 |
| Jul 31, 2023 | $14.99 | $15.06 | $14.05 | $14.53 | -2.48% | 1,940,852 |
| Jul 24, 2023 | $15.00 | $15.42 | $14.54 | $14.90 | -1.59% | 1,253,405 |
| Jul 17, 2023 | $14.64 | $15.43 | $14.51 | $15.14 | +3.38% | 1,582,379 |
| Jul 10, 2023 | $13.24 | $15.57 | $13.23 | $14.65 | +11.37% | 2,745,275 |
| Jul 3, 2023 | $12.98 | $13.19 | $12.47 | $13.15 | +1.94% | 624,226 |
| Jun 26, 2023 | $11.91 | $13.54 | $11.77 | $12.90 | +7.59% | 2,510,869 |
| Jun 20, 2023 | $11.48 | $12.16 | $11.16 | $11.99 | +3.72% | 1,076,775 |
| Jun 12, 2023 | $12.30 | $12.59 | $11.48 | $11.56 | -6.02% | 1,055,935 |
| Jun 5, 2023 | $12.14 | $12.46 | $12.14 | $12.30 | +0.57% | 684,326 |
| May 30, 2023 | $12.29 | $12.45 | $11.89 | $12.23 | -0.49% | 689,933 |
| May 22, 2023 | $12.65 | $13.23 | $12.08 | $12.29 | -2.38% | 1,083,813 |
| May 15, 2023 | $11.57 | $12.91 | $11.27 | $12.59 | +8.82% | 1,115,042 |
| May 8, 2023 | $13.10 | $13.34 | $10.88 | $11.57 | -11.14% | 2,171,236 |
| May 1, 2023 | $11.57 | $13.08 | $11.57 | $13.02 | +12.53% | 2,966,612 |
| Apr 24, 2023 | $11.88 | $12.15 | $11.07 | $11.57 | -2.77% | 2,283,505 |
| Apr 17, 2023 | $11.56 | $12.01 | $11.37 | $11.90 | +2.41% | 1,312,775 |
| Apr 10, 2023 | $11.20 | $12.20 | $11.07 | $11.62 | +2.20% | 1,035,842 |
| Apr 3, 2023 | $11.32 | $11.44 | $10.76 | $11.37 | -2.24% | 986,962 |
| Mar 27, 2023 | $10.74 | $11.66 | $10.60 | $11.63 | +9.72% | 923,982 |
| Mar 20, 2023 | $10.29 | $10.96 | $10.09 | $10.60 | +3.01% | 1,293,427 |
| Mar 13, 2023 | $11.27 | $12.37 | $9.90 | $10.29 | -10.21% | 1,705,911 |
| Mar 6, 2023 | $12.66 | $12.81 | $11.09 | $11.46 | -9.44% | 1,006,032 |
| Feb 27, 2023 | $12.10 | $12.76 | $12.02 | $12.66 | +5.28% | 1,356,968 |
| Feb 21, 2023 | $12.15 | $12.55 | $11.61 | $12.02 | -3.69% | 399,044 |
| Feb 13, 2023 | $12.61 | $13.16 | $12.33 | $12.48 | -0.95% | 1,168,655 |
| Feb 6, 2023 | $12.90 | $13.35 | $12.30 | $12.60 | -3.30% | 552,091 |
| Jan 30, 2023 | $12.81 | $13.60 | $11.95 | $13.03 | -1.44% | 948,385 |
| Jan 23, 2023 | $10.63 | $13.38 | $10.63 | $13.22 | +24.37% | 900,964 |
| Jan 17, 2023 | $10.88 | $11.24 | $10.36 | $10.63 | -2.30% | 751,963 |
| Jan 9, 2023 | $9.68 | $11.16 | $9.47 | $10.88 | +9.35% | 713,648 |
| Jan 3, 2023 | $10.02 | $10.41 | $9.59 | $9.95 | -0.10% | 385,540 |
| Dec 27, 2022 | $9.36 | $9.97 | $9.22 | $9.96 | +5.51% | 694,746 |
| Dec 19, 2022 | $10.06 | $10.12 | $9.11 | $9.44 | -6.16% | 800,879 |
| Dec 12, 2022 | $10.08 | $10.74 | $9.92 | $10.06 | -0.30% | 1,134,482 |
| Dec 5, 2022 | $11.58 | $11.90 | $9.94 | $10.09 | -12.49% | 1,058,314 |
| Nov 28, 2022 | $10.97 | $11.95 | $10.60 | $11.53 | +4.63% | 1,573,601 |
| Nov 21, 2022 | $11.15 | $11.47 | $10.75 | $11.02 | -3.67% | 825,605 |
| Nov 14, 2022 | $9.87 | $12.77 | $9.70 | $11.44 | +15.32% | 2,488,157 |
| Nov 7, 2022 | $9.63 | $9.95 | $8.41 | $9.92 | +3.66% | 768,049 |
| Oct 31, 2022 | $9.55 | $10.41 | $9.48 | $9.57 | +0.10% | 1,109,019 |
| Oct 24, 2022 | $8.65 | $9.70 | $8.46 | $9.56 | +11.81% | 1,207,311 |
| Oct 17, 2022 | $8.32 | $9.37 | $8.32 | $8.55 | +2.27% | 1,390,969 |
| Oct 10, 2022 | $8.31 | $8.87 | $7.84 | $8.36 | +0.97% | 1,625,849 |
| Oct 3, 2022 | $8.88 | $8.92 | $8.00 | $8.28 | -5.91% | 1,613,491 |
| Sep 26, 2022 | $8.61 | $9.19 | $8.51 | $8.80 | 0.00% | 1,164,804 |
| Sep 19, 2022 | $10.45 | $10.79 | $8.61 | $8.80 | -16.59% | 1,870,800 |
| Sep 12, 2022 | $11.01 | $11.58 | $10.24 | $10.55 | -3.21% | 2,191,081 |
| Sep 6, 2022 | $10.92 | $11.08 | $10.48 | $10.90 | +0.93% | 477,552 |
| Aug 29, 2022 | $11.42 | $11.74 | $10.38 | $10.80 | -4.42% | 874,693 |
| Aug 22, 2022 | $12.05 | $12.28 | $11.16 | $11.30 | -9.16% | 950,012 |
| Aug 15, 2022 | $12.02 | $14.56 | $11.89 | $12.44 | +1.22% | 1,824,943 |
| Aug 8, 2022 | $10.92 | $12.32 | $10.18 | $12.29 | +15.40% | 1,242,467 |
| Aug 1, 2022 | $9.28 | $10.73 | $9.03 | $10.65 | +10.82% | 793,561 |
| Jul 25, 2022 | $8.47 | $9.69 | $8.31 | $9.61 | +13.46% | 999,338 |
| Jul 18, 2022 | $8.14 | $8.87 | $8.05 | $8.47 | +4.83% | 782,187 |
| Jul 11, 2022 | $7.96 | $8.13 | $7.10 | $8.08 | +0.87% | 1,296,649 |
| Jul 5, 2022 | $8.00 | $8.49 | $7.75 | $8.01 | -0.74% | 637,185 |
| Jun 27, 2022 | $8.18 | $8.32 | $7.56 | $8.07 | -0.37% | 1,248,932 |
| Jun 21, 2022 | $8.49 | $8.54 | $7.57 | $8.10 | -3.69% | 1,113,154 |
| Jun 13, 2022 | $9.16 | $9.58 | $7.71 | $8.41 | -11.38% | 1,653,517 |
| Jun 6, 2022 | $10.62 | $10.70 | $9.30 | $9.49 | -8.57% | 1,098,894 |
| May 31, 2022 | $9.76 | $10.99 | $9.16 | $10.38 | +5.06% | 1,723,469 |
| May 23, 2022 | $9.15 | $9.88 | $8.53 | $9.88 | +8.33% | 1,393,500 |
| May 16, 2022 | $10.17 | $10.50 | $8.72 | $9.12 | -10.59% | 2,549,307 |
| May 9, 2022 | $11.80 | $12.12 | $8.90 | $10.20 | -15.63% | 1,692,474 |
| May 2, 2022 | $12.61 | $13.15 | $11.10 | $12.09 | -3.59% | 1,600,844 |
| Apr 25, 2022 | $13.17 | $13.51 | $12.42 | $12.54 | -4.93% | 658,931 |
| Apr 18, 2022 | $13.00 | $14.38 | $12.68 | $13.19 | +1.31% | 2,298,162 |
| Apr 11, 2022 | $13.60 | $14.17 | $12.77 | $13.02 | -4.89% | 1,979,789 |
| Apr 4, 2022 | $15.52 | $16.35 | $13.57 | $13.69 | -17.78% | 1,138,053 |
| Mar 28, 2022 | $15.00 | $17.45 | $14.65 | $16.65 | +12.58% | 1,911,522 |
| Mar 21, 2022 | $15.97 | $16.03 | $14.32 | $14.79 | -8.53% | 958,877 |
| Mar 14, 2022 | $12.52 | $16.21 | $12.41 | $16.17 | +29.57% | 1,962,283 |
| Mar 7, 2022 | $12.60 | $13.44 | $11.06 | $12.48 | -1.65% | 4,330,218 |
| Feb 28, 2022 | $13.80 | $14.87 | $12.38 | $12.69 | -9.03% | 1,599,095 |
| Feb 22, 2022 | $12.65 | $14.01 | $12.18 | $13.95 | +10.28% | 1,646,334 |
| Feb 14, 2022 | $13.37 | $14.41 | $12.17 | $12.65 | -4.82% | 1,308,431 |
| Feb 7, 2022 | $12.22 | $14.82 | $11.83 | $13.29 | +11.40% | 2,343,099 |
| Jan 31, 2022 | $12.81 | $13.82 | $11.16 | $11.93 | -5.62% | 1,511,842 |
| Jan 24, 2022 | $12.50 | $14.10 | $11.31 | $12.64 | -0.55% | 1,567,626 |
| Jan 18, 2022 | $15.00 | $15.08 | $12.69 | $12.71 | -17.84% | 1,300,323 |
| Jan 10, 2022 | $16.28 | $17.49 | $15.06 | $15.47 | -6.13% | 1,374,935 |
| Jan 3, 2022 | $17.87 | $19.48 | $15.32 | $16.48 | -6.20% | 2,111,371 |
| Dec 27, 2021 | $18.67 | $18.97 | $17.50 | $17.57 | -5.49% | 1,146,905 |
| Dec 20, 2021 | $17.17 | $19.41 | $17.03 | $18.59 | +5.03% | 1,063,420 |
| Dec 13, 2021 | $19.29 | $19.35 | $15.80 | $17.70 | -2.91% | 3,872,322 |
| Dec 6, 2021 | $15.88 | $18.77 | $15.30 | $18.23 | +15.38% | 3,412,253 |
| Nov 29, 2021 | $18.02 | $18.48 | $13.98 | $15.80 | -10.78% | 5,089,914 |
| Nov 22, 2021 | $21.34 | $21.98 | $17.44 | $17.71 | -15.79% | 2,005,136 |
| Nov 15, 2021 | $22.39 | $24.54 | $20.80 | $21.03 | -3.97% | 1,425,016 |
| Nov 8, 2021 | $22.34 | $23.47 | $20.67 | $21.90 | -0.45% | 900,803 |
| Nov 1, 2021 | $21.73 | $24.43 | $21.41 | $22.00 | +5.26% | 1,926,546 |
| Oct 25, 2021 | $22.20 | $22.56 | $19.78 | $20.90 | -5.47% | 1,643,173 |
| Oct 18, 2021 | $23.87 | $24.00 | $21.84 | $22.11 | -8.90% | 1,328,292 |
| Oct 11, 2021 | $23.46 | $24.96 | $21.06 | $24.27 | +3.36% | 4,332,230 |
| Oct 4, 2021 | $23.45 | $24.22 | $22.07 | $23.48 | +0.13% | 2,256,142 |
| Sep 27, 2021 | $25.65 | $25.92 | $22.00 | $23.45 | -9.70% | 4,412,479 |
| Sep 20, 2021 | $26.48 | $27.55 | $25.16 | $25.97 | -3.81% | 3,631,171 |
| Sep 14, 2021 | $27.00 | $28.22 | $24.20 | $27.00 | – | 19,384,326 |
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% |