Sportradar Group Stock Price History
NASDAQ: SRADTechnologyComputer Software: Programming Data ProcessingUSD
12.49+0.05 (+0.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SRAD price history at a glance
The price history for Sportradar Group (SRAD) on this page begins on September 13, 2021, when the stock closed at $27.00; it most recently closed at $12.49 on October 5, 2026. The highest price in this record is $32.22, reached on August 25, 2025; the latest close is 61.2% below that peak. Across the 4 complete calendar years in the table, SRAD finished higher in 3 and lower in 1. Its best year was 2024 (+60.6%) and its worst was 2022 (-43.3%).
Over roughly 5 years the share price changed -53.7%, a -14.1% compound annual price return (excluding dividends). In the last 12 months alone, SRAD has lost 50.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $32.22
- Date of high
- Aug 25, 2025
- Low since 2021
- $7.10
- Date of low
- Jul 11, 2022
- 52-week high
- $27.85
- 52-week low
- $11.39
- IPO year
- 2021
- Last close
- $12.49
SRAD returns
1 week
+6.21%
1 month
-2.65%
3 months
-19.16%
6 months
-19.26%
Year to date
-47.45%
1 year
-50.59%
3 years
+38.78%
5 years
-48.54%
SRAD price return, excluding dividends.
SRAD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.49 | -46.44% |
| 2025 | 23.32 | +31.38% |
| 2024 | 17.75 | +60.63% |
| 2023 | 11.05 | +10.94% |
| 2022 | 9.96 | -43.31% |
| 2021* | 17.57 | -34.93% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
SRAD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.50 | 12.57 | 12.23 | 12.49 | +0.40% | |
| 12.09 | 12.46 | 11.94 | 12.44 | +3.15% | |
| 12.18 | 12.24 | 11.72 | 12.06 | -0.99% | |
| 12.16 | 12.33 | 12.08 | 12.18 | +0.83% | |
| 11.94 | 12.29 | 11.90 | 12.08 | +2.72% | |
| 12.00 | 12.11 | 11.50 | 11.76 | -0.84% | |
| 11.65 | 11.93 | 11.39 | 11.86 | +2.60% | |
| 11.60 | 11.90 | 11.46 | 11.56 | 0.00% | |
| 12.58 | 12.58 | 11.51 | 11.56 | -7.37% | |
| 13.21 | 13.21 | 12.45 | 12.48 | -5.74% | |
| 13.01 | 13.31 | 12.86 | 13.24 | +1.15% | |
| 13.13 | 13.32 | 12.82 | 13.09 | -0.61% | |
| 13.74 | 13.74 | 13.00 | 13.17 | -3.16% | |
| 12.75 | 13.95 | 12.55 | 13.60 | +8.45% | |
| 12.21 | 12.72 | 12.06 | 12.54 | +3.47% | |
| 12.31 | 12.47 | 12.10 | 12.12 | -1.94% | |
| 13.25 | 13.34 | 12.30 | 12.36 | -6.58% | |
| 13.30 | 13.46 | 13.13 | 13.23 | -0.60% | |
| 13.12 | 13.41 | 13.06 | 13.31 | +0.83% | |
| 13.00 | 13.26 | 12.80 | 13.20 | +2.25% | |
| 12.71 | 13.02 | 12.70 | 12.91 | +1.65% | |
| 12.84 | 13.46 | 12.47 | 12.70 | -1.01% | |
| 12.69 | 13.14 | 12.38 | 12.83 | +0.79% | |
| 12.89 | 12.89 | 12.55 | 12.73 | -1.32% | |
| 13.02 | 13.10 | 12.89 | 12.90 | -1.60% | |
| 13.00 | 13.20 | 12.86 | 13.11 | +1.47% | |
| 12.41 | 13.06 | 12.34 | 12.92 | +4.96% | |
| 12.36 | 12.57 | 12.14 | 12.31 | -0.97% | |
| 12.93 | 13.02 | 12.41 | 12.43 | -3.94% | |
| 12.96 | 13.21 | 12.78 | 12.94 | +1.25% | |
| 13.12 | 13.20 | 12.60 | 12.78 | -1.31% | |
| 12.88 | 13.02 | 12.71 | 12.95 | +0.31% | |
| 13.08 | 13.22 | 12.85 | 12.91 | -1.45% | |
| 12.98 | 13.40 | 12.83 | 13.10 | +0.77% | |
| 12.60 | 13.05 | 12.60 | 13.00 | +3.09% | |
| 13.23 | 13.31 | 12.59 | 12.61 | -3.37% | |
| 12.84 | 13.09 | 12.75 | 13.05 | +1.48% | |
| 13.20 | 13.20 | 12.86 | 12.86 | -2.06% | |
| 13.75 | 14.06 | 13.05 | 13.13 | -4.99% | |
| 13.74 | 13.84 | 13.39 | 13.82 | +1.77% | |
| 13.18 | 13.60 | 13.05 | 13.58 | +4.54% | |
| 13.21 | 13.32 | 12.98 | 12.99 | -2.11% | |
| 13.30 | 13.38 | 12.98 | 13.27 | -0.52% | |
| 12.91 | 13.44 | 12.81 | 13.34 | +2.46% | |
| 12.79 | 13.11 | 12.73 | 13.02 | +2.52% | |
| 12.53 | 12.83 | 12.53 | 12.70 | +0.40% | |
| 12.65 | 12.75 | 11.98 | 12.65 | -2.01% | |
| 12.14 | 13.00 | 12.08 | 12.91 | +4.62% | |
| 11.76 | 12.62 | 11.55 | 12.34 | -15.13% | |
| 14.77 | 14.80 | 14.29 | 14.54 | -1.09% | |
| 14.79 | 15.05 | 14.15 | 14.70 | -1.67% | |
| 14.77 | 15.02 | 14.64 | 14.95 | +0.88% | |
| 14.88 | 15.14 | 14.66 | 14.82 | +0.95% | |
| 14.55 | 14.84 | 14.54 | 14.68 | +2.73% | |
| 14.56 | 14.59 | 14.26 | 14.29 | +0.07% | |
| 14.28 | 14.56 | 14.14 | 14.28 | 0.00% | |
| 14.48 | 14.65 | 14.21 | 14.28 | -2.79% | |
| 14.72 | 15.05 | 14.50 | 14.69 | -1.48% | |
| 14.56 | 15.08 | 14.38 | 14.91 | +3.69% | |
| 14.60 | 14.74 | 14.14 | 14.38 | -3.10% | |
| 15.25 | 15.42 | 14.78 | 14.84 | -1.72% | |
| 15.12 | 15.55 | 14.98 | 15.10 | +0.47% | |
| 15.52 | 15.72 | 14.93 | 15.03 | -3.59% | |
| 15.58 | 15.85 | 15.43 | 15.59 | +0.91% | |
| 15.68 | 15.99 | 15.43 | 15.45 | 0.00% | |
| 15.89 | 16.13 | 15.43 | 15.45 | -4.39% | |
| 15.67 | 16.24 | 15.60 | 16.16 | +1.89% | |
| 16.15 | 16.41 | 15.73 | 15.86 | -1.61% | |
| 15.01 | 16.16 | 14.88 | 16.12 | +7.40% | |
| 15.13 | 15.46 | 14.55 | 15.01 | -0.73% | |
| 15.11 | 15.42 | 15.04 | 15.12 | +1.00% | |
| 15.00 | 15.16 | 14.67 | 14.97 | -0.93% | |
| 14.99 | 15.27 | 14.58 | 15.11 | +1.75% | |
| 14.54 | 15.06 | 14.48 | 14.85 | +2.77% | |
| 14.72 | 14.87 | 14.37 | 14.45 | -2.23% | |
| 14.71 | 15.17 | 14.71 | 14.78 | +0.54% | |
| 14.50 | 15.24 | 14.50 | 14.70 | +0.82% | |
| 14.90 | 15.16 | 14.56 | 14.58 | -3.19% | |
| 14.97 | 15.24 | 14.65 | 15.06 | +0.20% | |
| 15.80 | 16.02 | 14.98 | 15.03 | -4.99% | |
| 15.96 | 16.36 | 15.48 | 15.82 | -0.88% | |
| 15.92 | 16.21 | 15.66 | 15.96 | -0.19% | |
| 16.83 | 16.90 | 15.98 | 15.99 | -5.72% | |
| 16.66 | 17.43 | 16.60 | 16.96 | +1.37% | |
| 16.24 | 17.10 | 16.23 | 16.73 | +2.01% | |
| 15.25 | 16.70 | 15.16 | 16.40 | +7.47% | |
| 14.72 | 15.42 | 14.57 | 15.26 | +9.78% | |
| 14.13 | 14.58 | 13.82 | 13.90 | -2.32% | |
| 13.67 | 14.51 | 13.65 | 14.23 | +5.72% | |
| 13.54 | 13.54 | 13.08 | 13.46 | -1.61% | |
| 13.47 | 13.70 | 13.23 | 13.68 | -0.65% | |
| 13.13 | 13.89 | 13.13 | 13.77 | +4.24% | |
| 13.07 | 13.42 | 12.74 | 13.21 | +1.23% | |
| 12.93 | 13.29 | 12.81 | 13.05 | +1.24% | |
| 12.61 | 13.11 | 12.51 | 12.89 | -0.77% | |
| 13.04 | 13.25 | 12.79 | 12.99 | -0.31% | |
| 12.96 | 13.38 | 12.96 | 13.03 | +0.23% | |
| 13.14 | 13.37 | 12.91 | 13.00 | -2.48% | |
| 13.15 | 13.47 | 13.06 | 13.33 | +0.30% | |
| 13.14 | 13.73 | 13.06 | 13.29 | +1.30% | |
| 12.50 | 13.22 | 12.48 | 13.12 | +5.04% | |
| 12.53 | 12.75 | 12.47 | 12.49 | -1.65% | |
| 12.45 | 12.82 | 12.45 | 12.70 | +2.01% | |
| 12.67 | 12.72 | 12.02 | 12.45 | -1.66% | |
| 12.77 | 13.27 | 12.62 | 12.66 | -1.09% | |
| 12.97 | 13.16 | 12.70 | 12.80 | -1.84% | |
| 13.94 | 13.99 | 12.78 | 13.04 | -4.40% | |
| 14.05 | 14.44 | 13.42 | 13.64 | +2.10% | |
| 13.36 | 13.70 | 13.11 | 13.36 | -0.52% | |
| 13.50 | 13.62 | 12.98 | 13.43 | +3.15% | |
| 13.58 | 14.02 | 12.97 | 13.02 | -1.81% | |
| 13.21 | 13.53 | 12.73 | 13.26 | +1.61% | |
| 12.59 | 13.37 | 12.44 | 13.05 | +3.41% | |
| 12.40 | 13.00 | 12.19 | 12.62 | +2.19% | |
| 12.61 | 13.62 | 11.66 | 12.35 | -11.34% | |
| 13.23 | 14.11 | 13.22 | 13.93 | +4.82% | |
| 12.61 | 13.45 | 12.18 | 13.29 | +3.02% | |
| 12.93 | 13.05 | 12.22 | 12.90 | -1.07% | |
| 16.70 | 16.71 | 11.69 | 13.04 | -22.57% | |
| 17.34 | 17.48 | 16.76 | 16.84 | -3.27% | |
| 17.27 | 17.75 | 16.91 | 17.41 | -0.06% | |
| 18.31 | 18.62 | 17.20 | 17.42 | -3.33% | |
| 17.04 | 18.44 | 16.81 | 18.02 | +4.52% | |
| 16.52 | 17.35 | 16.52 | 17.24 | +3.98% | |
| 16.32 | 16.93 | 16.25 | 16.58 | +2.73% | |
| 15.34 | 16.28 | 15.26 | 16.14 | +4.33% | |
| 15.37 | 15.49 | 14.70 | 15.47 | +1.51% | |
| 16.51 | 16.52 | 15.05 | 15.24 | -8.36% | |
| 17.03 | 17.42 | 16.49 | 16.63 | +0.36% | |
| 16.89 | 17.15 | 16.50 | 16.57 | -2.47% | |
| 16.98 | 17.23 | 16.86 | 16.99 | +0.24% | |
| 16.42 | 17.18 | 16.26 | 16.95 | +1.92% | |
| 16.79 | 17.10 | 16.53 | 16.63 | -0.66% | |
| 16.80 | 17.44 | 16.58 | 16.74 | -0.18% | |
| 17.52 | 17.52 | 16.37 | 16.77 | -2.22% | |
| 18.00 | 18.03 | 16.94 | 17.15 | -4.72% | |
| 18.56 | 18.98 | 17.61 | 18.00 | -2.76% | |
| 19.44 | 19.69 | 18.48 | 18.51 | -4.09% | |
| 19.41 | 19.45 | 18.98 | 19.30 | -1.18% | |
| 19.65 | 20.07 | 19.36 | 19.53 | -0.41% | |
| 19.45 | 20.36 | 19.43 | 19.61 | -0.41% | |
| 18.11 | 19.90 | 18.11 | 19.69 | +7.24% | |
| 18.03 | 18.84 | 17.98 | 18.36 | +1.38% | |
| 18.00 | 18.65 | 17.88 | 18.11 | -0.39% | |
| 18.70 | 18.92 | 17.96 | 18.18 | -2.57% | |
| 18.92 | 18.92 | 18.33 | 18.66 | -2.41% | |
| 17.80 | 19.62 | 17.68 | 19.12 | +5.99% | |
| 18.43 | 18.56 | 17.74 | 18.04 | -1.04% | |
| 18.81 | 19.02 | 18.13 | 18.23 | -3.24% | |
| 18.19 | 18.92 | 17.89 | 18.84 | +1.56% | |
| 18.94 | 19.17 | 18.52 | 18.55 | -3.64% | |
| 19.09 | 19.56 | 18.53 | 19.25 | +0.10% | |
| 17.80 | 19.40 | 17.80 | 19.23 | +8.83% | |
| 18.35 | 18.75 | 16.70 | 17.67 | -9.75% | |
| 18.06 | 19.67 | 18.06 | 19.58 | +7.23% | |
| 18.01 | 18.47 | 17.77 | 18.26 | -0.81% | |
| 18.00 | 18.52 | 17.85 | 18.41 | +3.49% | |
| 17.75 | 18.09 | 17.49 | 17.79 | +0.23% | |
| 17.25 | 17.85 | 17.20 | 17.75 | +3.38% | |
| 17.65 | 17.74 | 17.08 | 17.17 | -3.32% | |
| 17.40 | 17.83 | 17.33 | 17.76 | +1.72% | |
| 17.20 | 17.50 | 17.04 | 17.46 | +1.57% | |
| 16.94 | 17.40 | 16.91 | 17.19 | +2.08% | |
| 16.49 | 17.01 | 16.47 | 16.84 | +2.25% | |
| 16.41 | 16.65 | 15.73 | 16.47 | +0.73% | |
| 17.00 | 17.11 | 16.00 | 16.35 | -4.11% | |
| 17.23 | 17.42 | 16.82 | 17.05 | -1.96% | |
| 17.46 | 17.73 | 17.35 | 17.39 | +0.75% | |
| 16.95 | 17.50 | 16.93 | 17.26 | +1.59% | |
| 17.22 | 17.53 | 16.86 | 16.99 | -0.35% | |
| 17.63 | 17.80 | 16.91 | 17.05 | -3.56% | |
| 18.16 | 18.28 | 17.56 | 17.68 | -2.43% | |
| 18.06 | 18.16 | 17.64 | 18.12 | -0.66% | |
| 18.03 | 18.65 | 17.93 | 18.24 | +0.72% | |
| 18.63 | 18.79 | 17.88 | 18.11 | -2.00% | |
| 18.57 | 18.71 | 18.28 | 18.48 | -0.54% | |
| 18.52 | 19.08 | 18.39 | 18.58 | +0.32% | |
| 18.15 | 18.59 | 17.73 | 18.52 | +2.09% | |
| 18.17 | 18.43 | 17.83 | 18.14 | -0.11% | |
| 18.77 | 19.00 | 17.89 | 18.16 | -2.21% | |
| 18.79 | 19.17 | 18.41 | 18.57 | +1.75% | |
| 18.60 | 18.72 | 18.00 | 18.25 | -1.99% | |
| 18.66 | 18.68 | 18.22 | 18.62 | -1.85% | |
| 19.67 | 19.80 | 18.89 | 18.97 | -4.29% | |
| 19.83 | 20.05 | 19.67 | 19.82 | -0.15% | |
| 20.00 | 20.28 | 19.74 | 19.85 | -0.75% | |
| 20.35 | 20.53 | 19.97 | 20.00 | -1.67% | |
| 20.69 | 20.89 | 20.26 | 20.34 | -2.59% | |
| 21.27 | 21.43 | 20.68 | 20.88 | -1.65% | |
| 21.07 | 21.81 | 20.96 | 21.23 | +0.81% | |
| 22.04 | 22.10 | 21.01 | 21.06 | -4.19% | |
| 23.07 | 23.25 | 21.96 | 21.98 | -4.64% | |
| 23.09 | 23.77 | 22.69 | 23.05 | -1.16% | |
| 23.72 | 23.85 | 22.60 | 23.32 | -1.89% | |
| 24.05 | 24.15 | 23.72 | 23.77 | -1.65% | |
| 23.68 | 24.17 | 23.54 | 24.17 | +3.25% | |
| 23.10 | 23.47 | 23.02 | 23.41 | +1.34% | |
| 23.19 | 23.19 | 22.99 | 23.10 | -0.04% | |
| 23.05 | 23.21 | 22.96 | 23.11 | 0.00% | |
| 23.23 | 23.26 | 22.86 | 23.11 | -1.03% | |
| 22.99 | 23.44 | 22.95 | 23.35 | +2.14% | |
| 23.06 | 23.28 | 22.85 | 22.86 | -0.26% | |
| 22.89 | 23.19 | 22.77 | 22.92 | +1.42% | |
| 22.60 | 22.95 | 22.52 | 22.60 | +0.31% | |
| 22.47 | 23.00 | 22.39 | 22.53 | -1.14% | |
| 23.11 | 23.18 | 22.69 | 22.79 | -1.38% | |
| 23.23 | 23.68 | 22.96 | 23.11 | -0.13% | |
| 22.90 | 23.63 | 22.80 | 23.14 | +1.00% | |
| 23.40 | 23.87 | 22.70 | 22.91 | -2.51% | |
| 22.99 | 23.86 | 22.93 | 23.50 | +2.44% | |
| 22.46 | 22.95 | 22.32 | 22.94 | +2.14% | |
| 22.74 | 23.13 | 22.35 | 22.46 | -1.53% | |
| 22.82 | 23.05 | 22.57 | 22.81 | -0.18% | |
| 21.98 | 23.24 | 21.98 | 22.85 | +3.91% | |
| 22.00 | 22.32 | 21.89 | 21.99 | +0.23% | |
| 21.70 | 22.29 | 21.64 | 21.94 | -0.27% | |
| 21.72 | 22.06 | 21.63 | 22.00 | +1.34% | |
| 21.91 | 22.15 | 21.62 | 21.71 | 0.00% | |
| 21.42 | 21.76 | 21.16 | 21.71 | +0.88% | |
| 21.71 | 21.71 | 21.06 | 21.52 | -0.60% | |
| 21.44 | 21.91 | 21.07 | 21.65 | +2.56% | |
| 22.07 | 22.14 | 20.12 | 21.11 | -2.72% | |
| 22.14 | 22.16 | 21.65 | 21.70 | -1.81% | |
| 21.70 | 22.35 | 21.66 | 22.10 | +1.33% | |
| 22.33 | 22.46 | 21.66 | 21.81 | -2.33% | |
| 22.26 | 22.48 | 21.83 | 22.33 | -1.37% | |
| 22.75 | 22.96 | 22.24 | 22.64 | -1.52% | |
| 23.07 | 23.44 | 22.90 | 22.99 | +0.48% | |
| 22.76 | 23.04 | 22.61 | 22.88 | +0.75% | |
| 23.46 | 23.89 | 22.63 | 22.71 | -1.13% | |
| 22.47 | 22.97 | 22.21 | 22.97 | +0.48% | |
| 23.38 | 23.57 | 22.75 | 22.86 | -2.22% | |
| 25.00 | 25.57 | 22.83 | 23.38 | -8.60% | |
| 25.86 | 26.08 | 25.54 | 25.58 | -1.95% | |
| 25.30 | 26.19 | 25.05 | 26.09 | +1.87% | |
| 26.00 | 26.35 | 25.44 | 25.61 | +0.47% | |
| 25.89 | 26.22 | 25.08 | 25.49 | -2.49% | |
| 26.42 | 26.56 | 25.95 | 26.14 | -1.88% | |
| 27.06 | 27.11 | 26.32 | 26.64 | -1.73% | |
| 27.27 | 27.45 | 27.00 | 27.11 | +0.30% | |
| 27.72 | 27.74 | 26.67 | 27.03 | -1.46% | |
| 27.30 | 27.79 | 27.15 | 27.43 | -0.27% | |
| 26.42 | 27.85 | 26.42 | 27.51 | +1.83% | |
| 26.07 | 27.21 | 25.89 | 27.01 | +3.09% | |
| 26.83 | 27.20 | 25.86 | 26.20 | -0.57% | |
| 26.91 | 27.09 | 26.20 | 26.35 | -2.08% | |
| 27.52 | 27.84 | 26.51 | 26.91 | -2.18% | |
| 26.59 | 27.74 | 26.47 | 27.51 | +4.09% | |
| 24.91 | 26.46 | 24.89 | 26.43 | +4.92% | |
| 24.40 | 25.25 | 24.37 | 25.19 | +3.88% | |
| 25.05 | 25.10 | 24.10 | 24.25 | -4.07% | |
| 25.70 | 25.88 | 25.09 | 25.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SRAD chart for longer ranges.