SRX Global Stock Price History
NYSE: SRXHConsumer StaplesBeverages (Production/Distribution)USD
1.46+0.06 (+4.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SRXH price history at a glance
The price history for SRX Global (SRXH) on this page begins on June 14, 2010, when the stock closed at $305,066,656.00; it most recently closed at $1.46 on October 5, 2026. The highest price in this record is $307,840,000.00, reached on June 28, 2010; the latest close is 100.0% below that peak. Across the 15 complete calendar years in the table, SRXH finished higher in 3 and lower in 12. Its best year was 2016 (+7780.0%) and its worst was 2015 (-97.4%).
Over roughly 16 years the share price changed -100.0%, a -69.1% compound annual price return (excluding dividends). In the last 12 months alone, SRXH has lost 93.3%. 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 2010
- $307,840,000.00
- Date of high
- Jun 28, 2010
- Low since 2010
- $0.96
- Date of low
- Jul 6, 2026
- 52-week high
- $42.60
- 52-week low
- $0.96
- IPO year
- 2021
- Last close
- $1.46
SRXH returns
1 week
-9.32%
1 month
-3.31%
3 months
-33.64%
6 months
-80.99%
Year to date
-89.33%
1 year
-93.33%
3 years
-99.61%
5 years
-99.98%
SRXH price return, excluding dividends.
SRXH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.46 | -89.78% |
| 2025 | 14.28 | -86.39% |
| 2024 | 104.89 | -78.70% |
| 2023 | 492.44 | -48.61% |
| 2022 | 958.22 | -83.31% |
| 2021 | 5,742.22 | -57.61% |
| 2020 | 13,546.67 | -48.16% |
| 2019 | 26,133.33 | -67.51% |
| 2018 | 80,426.66 | -44.76% |
| 2017 | 145,600.00 | -73.35% |
| 2016 | 546,346.69 | +7780.00% |
| 2015 | 6,933.33 | -97.37% |
| 2014 | 263,466.66 | +5.56% |
| 2013 | 249,600.00 | +38.46% |
| 2012 | 180,266.67 | -35.00% |
| 2011 | 277,333.34 | -90.00% |
| 2010* | 2,773,333.25 | -99.09% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
SRXH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.42 | 1.50 | 1.43 | 1.46 | +4.29% | |
| 1.50 | 1.50 | 1.39 | 1.40 | -6.04% | |
| 1.54 | 1.63 | 1.47 | 1.49 | +0.68% | |
| 1.50 | 1.53 | 1.48 | 1.48 | -0.67% | |
| 1.58 | 1.59 | 1.47 | 1.49 | -7.45% | |
| 1.62 | 1.64 | 1.58 | 1.61 | 0.00% | |
| 1.56 | 1.64 | 1.50 | 1.61 | +3.87% | |
| 1.58 | 1.60 | 1.55 | 1.55 | -3.13% | |
| 1.69 | 1.69 | 1.58 | 1.60 | +1.27% | |
| 1.68 | 1.68 | 1.58 | 1.58 | -7.06% | |
| 1.73 | 1.79 | 1.68 | 1.70 | -1.73% | |
| 1.70 | 1.79 | 1.69 | 1.73 | +1.76% | |
| 1.77 | 1.82 | 1.68 | 1.70 | -4.49% | |
| 1.74 | 1.83 | 1.68 | 1.78 | +3.49% | |
| 1.72 | 1.85 | 1.66 | 1.72 | +2.99% | |
| 1.64 | 1.79 | 1.64 | 1.67 | +3.09% | |
| 1.63 | 1.66 | 1.57 | 1.62 | +1.25% | |
| 1.70 | 1.72 | 1.57 | 1.60 | -6.43% | |
| 1.65 | 1.72 | 1.63 | 1.71 | +1.79% | |
| 1.58 | 1.70 | 1.56 | 1.68 | +5.66% | |
| 1.58 | 1.67 | 1.55 | 1.59 | +1.92% | |
| 1.48 | 1.64 | 1.47 | 1.56 | +3.31% | |
| 1.56 | 1.60 | 1.51 | 1.51 | -4.43% | |
| 1.51 | 1.60 | 1.51 | 1.58 | +4.64% | |
| 1.56 | 1.57 | 1.49 | 1.51 | -3.21% | |
| 1.55 | 1.59 | 1.50 | 1.56 | 0.00% | |
| 1.61 | 1.65 | 1.52 | 1.56 | -4.29% | |
| 1.66 | 1.70 | 1.59 | 1.63 | -2.98% | |
| 1.70 | 1.71 | 1.62 | 1.68 | -1.75% | |
| 1.77 | 1.78 | 1.71 | 1.71 | -2.29% | |
| 1.84 | 2.02 | 1.75 | 1.75 | -4.89% | |
| 1.77 | 1.87 | 1.73 | 1.84 | +2.22% | |
| 1.82 | 1.84 | 1.76 | 1.80 | -0.55% | |
| 1.86 | 1.86 | 1.77 | 1.81 | -2.69% | |
| 1.85 | 1.94 | 1.82 | 1.86 | +2.76% | |
| 1.86 | 1.88 | 1.80 | 1.81 | -3.21% | |
| 1.78 | 1.90 | 1.75 | 1.87 | +4.47% | |
| 1.84 | 1.93 | 1.76 | 1.79 | -5.29% | |
| 1.93 | 2.04 | 1.83 | 1.89 | -1.56% | |
| 1.71 | 2.00 | 1.71 | 1.92 | +4.92% | |
| 1.82 | 1.85 | 1.67 | 1.83 | -0.54% | |
| 1.86 | 1.93 | 1.80 | 1.84 | 0.00% | |
| 1.75 | 1.89 | 1.64 | 1.84 | +6.36% | |
| 1.56 | 1.79 | 1.56 | 1.73 | +8.81% | |
| 1.44 | 1.59 | 1.41 | 1.59 | +11.19% | |
| 1.42 | 1.49 | 1.37 | 1.43 | +2.88% | |
| 1.37 | 1.39 | 1.30 | 1.39 | +1.46% | |
| 1.45 | 1.50 | 1.33 | 1.37 | -4.86% | |
| 1.37 | 1.49 | 1.32 | 1.44 | +4.35% | |
| 1.51 | 1.51 | 1.37 | 1.38 | -6.76% | |
| 1.46 | 1.72 | 1.46 | 1.48 | +2.07% | |
| 1.46 | 1.59 | 1.43 | 1.45 | -2.03% | |
| 1.57 | 1.64 | 1.45 | 1.48 | -6.92% | |
| 1.77 | 1.89 | 1.59 | 1.59 | -11.67% | |
| 1.74 | 1.85 | 1.63 | 1.80 | 0.00% | |
| 1.92 | 1.98 | 1.80 | 1.80 | -8.63% | |
| 1.86 | 2.06 | 1.77 | 1.97 | -2.48% | |
| 2.10 | 2.16 | 1.91 | 2.02 | -6.91% | |
| 2.23 | 2.27 | 2.11 | 2.17 | -6.87% | |
| 2.35 | 2.59 | 2.25 | 2.33 | -3.32% | |
| 2.25 | 2.49 | 2.01 | 2.41 | +4.33% | |
| 2.17 | 2.35 | 2.02 | 2.31 | 0.00% | |
| 2.62 | 2.89 | 2.18 | 2.31 | -15.69% | |
| 2.17 | 2.80 | 2.06 | 2.74 | +24.55% | |
| 2.16 | 2.31 | 1.89 | 2.20 | -13.04% | |
| 1.90 | 3.25 | 1.61 | 2.53 | +28.43% | |
| 1.18 | 2.50 | 0.96 | 1.97 | +45.93% | |
| 1.72 | 1.72 | 1.17 | 1.35 | -25.82% | |
| 4.90 | 4.90 | 1.42 | 1.82 | -66.67% | |
| 5.46 | 5.46 | 5.46 | 5.46 | 0.00% | |
| 5.46 | 5.46 | 5.46 | 5.46 | 0.00% | |
| 5.46 | 5.46 | 5.46 | 5.46 | 0.00% | |
| 5.46 | 5.46 | 5.46 | 5.46 | 0.00% | |
| 5.46 | 5.46 | 5.46 | 5.46 | 0.00% | |
| 5.46 | 5.46 | 5.46 | 5.46 | 0.00% | |
| 5.46 | 5.46 | 5.46 | 5.46 | 0.00% | |
| 6.36 | 6.84 | 5.10 | 5.46 | -18.75% | |
| 7.80 | 7.80 | 6.48 | 6.72 | -10.40% | |
| 10.80 | 10.98 | 6.90 | 7.50 | -37.50% | |
| 11.64 | 15.00 | 11.40 | 12.00 | +5.26% | |
| 9.36 | 12.60 | 8.88 | 11.40 | +21.02% | |
| 9.00 | 10.02 | 8.40 | 9.42 | +6.08% | |
| 7.62 | 9.18 | 7.50 | 8.88 | +17.46% | |
| 7.32 | 7.62 | 7.20 | 7.56 | 0.00% | |
| 7.14 | 7.80 | 7.14 | 7.56 | +4.13% | |
| 7.50 | 7.50 | 7.08 | 7.26 | -3.20% | |
| 7.68 | 7.68 | 6.96 | 7.50 | +3.31% | |
| 8.04 | 8.64 | 7.08 | 7.26 | -6.92% | |
| 7.20 | 7.80 | 6.96 | 7.80 | +9.24% | |
| 7.68 | 7.80 | 7.02 | 7.14 | -7.03% | |
| 7.20 | 7.80 | 7.14 | 7.68 | +7.56% | |
| 6.90 | 7.20 | 6.66 | 7.14 | +7.21% | |
| 6.96 | 7.20 | 6.66 | 6.66 | -4.31% | |
| 7.02 | 7.02 | 6.48 | 6.96 | -1.69% | |
| 7.08 | 7.14 | 6.60 | 7.08 | -1.67% | |
| 7.50 | 7.50 | 7.08 | 7.20 | -5.51% | |
| 7.50 | 7.68 | 7.38 | 7.62 | -1.55% | |
| 7.08 | 7.74 | 7.02 | 7.74 | +9.32% | |
| 7.14 | 7.32 | 6.96 | 7.08 | +2.61% | |
| 7.68 | 7.80 | 6.90 | 6.90 | -8.00% | |
| 8.40 | 8.40 | 7.50 | 7.50 | 0.00% | |
| 8.40 | 8.40 | 7.44 | 7.50 | -9.42% | |
| 9.96 | 10.14 | 7.92 | 8.28 | -8.00% | |
| 7.20 | 9.24 | 7.20 | 9.00 | +25.00% | |
| 7.20 | 7.32 | 6.84 | 7.20 | 0.00% | |
| 7.20 | 7.32 | 6.90 | 7.20 | +3.45% | |
| 6.90 | 7.20 | 6.90 | 6.96 | +3.57% | |
| 6.78 | 6.84 | 6.42 | 6.72 | -0.88% | |
| 6.84 | 6.84 | 6.66 | 6.78 | -1.74% | |
| 6.90 | 6.90 | 6.78 | 6.90 | 0.00% | |
| 7.20 | 7.32 | 6.84 | 6.90 | -3.36% | |
| 7.02 | 7.26 | 6.90 | 7.14 | +4.39% | |
| 6.96 | 7.08 | 6.78 | 6.84 | -0.87% | |
| 7.02 | 7.14 | 6.66 | 6.90 | -0.86% | |
| 7.26 | 7.26 | 6.96 | 6.96 | -3.33% | |
| 7.32 | 7.44 | 7.14 | 7.20 | 0.00% | |
| 7.14 | 7.26 | 7.14 | 7.20 | +1.69% | |
| 7.20 | 7.20 | 6.96 | 7.08 | -1.67% | |
| 7.20 | 7.44 | 7.08 | 7.20 | +1.69% | |
| 7.20 | 7.32 | 7.08 | 7.08 | -1.67% | |
| 7.62 | 7.62 | 7.14 | 7.20 | -5.51% | |
| 7.74 | 8.34 | 7.38 | 7.62 | -0.78% | |
| 7.44 | 7.74 | 7.20 | 7.68 | +6.67% | |
| 6.96 | 7.50 | 6.84 | 7.20 | -11.76% | |
| 8.16 | 8.34 | 7.68 | 8.16 | +0.74% | |
| 7.74 | 8.28 | 7.56 | 8.10 | +5.47% | |
| 7.80 | 7.98 | 7.50 | 7.68 | -7.91% | |
| 7.92 | 8.58 | 7.92 | 8.34 | +3.73% | |
| 9.60 | 9.60 | 7.80 | 8.04 | -16.25% | |
| 8.40 | 9.78 | 8.34 | 9.60 | +16.79% | |
| 8.28 | 9.00 | 8.10 | 8.22 | 0.00% | |
| 7.44 | 8.40 | 7.38 | 8.22 | +4.58% | |
| 7.92 | 8.82 | 7.86 | 7.86 | +1.55% | |
| 6.78 | 7.98 | 6.60 | 7.74 | +15.18% | |
| 7.14 | 7.38 | 6.54 | 6.72 | -5.08% | |
| 6.84 | 7.20 | 6.60 | 7.08 | +1.72% | |
| 6.96 | 7.08 | 6.60 | 6.96 | -0.85% | |
| 7.26 | 7.38 | 7.02 | 7.02 | -3.31% | |
| 7.80 | 7.80 | 7.26 | 7.26 | -5.47% | |
| 7.56 | 7.92 | 7.20 | 7.68 | +5.79% | |
| 7.62 | 8.40 | 7.02 | 7.26 | -3.97% | |
| 7.50 | 7.80 | 7.14 | 7.56 | -5.97% | |
| 9.60 | 9.78 | 7.80 | 8.04 | -11.84% | |
| 8.82 | 9.30 | 8.40 | 9.12 | +4.11% | |
| 8.64 | 9.12 | 8.16 | 8.76 | +2.10% | |
| 8.10 | 9.24 | 8.10 | 8.58 | +7.52% | |
| 8.70 | 8.82 | 7.80 | 7.98 | -7.64% | |
| 8.58 | 9.00 | 7.50 | 8.64 | +9.92% | |
| 7.50 | 8.10 | 7.44 | 7.86 | +6.50% | |
| 7.20 | 7.92 | 7.20 | 7.38 | +2.50% | |
| 7.20 | 7.68 | 6.90 | 7.20 | -2.44% | |
| 7.38 | 7.50 | 7.20 | 7.38 | 0.00% | |
| 7.20 | 7.50 | 6.96 | 7.38 | +6.03% | |
| 7.20 | 7.20 | 6.84 | 6.96 | -4.92% | |
| 7.08 | 7.44 | 6.96 | 7.32 | -2.40% | |
| 7.68 | 7.86 | 7.38 | 7.50 | -3.10% | |
| 8.22 | 8.22 | 7.50 | 7.74 | -5.15% | |
| 7.62 | 8.28 | 7.62 | 8.16 | +7.09% | |
| 7.02 | 7.80 | 6.96 | 7.62 | +6.72% | |
| 7.26 | 7.68 | 6.96 | 7.14 | -5.56% | |
| 7.50 | 7.86 | 7.44 | 7.56 | -1.56% | |
| 7.80 | 7.80 | 6.60 | 7.68 | -5.19% | |
| 7.92 | 8.40 | 7.56 | 8.10 | +0.75% | |
| 7.08 | 8.58 | 7.08 | 8.04 | -10.07% | |
| 9.00 | 9.06 | 8.22 | 8.94 | -3.25% | |
| 8.58 | 10.08 | 8.58 | 9.24 | +14.93% | |
| 10.68 | 11.10 | 7.86 | 8.04 | -16.25% | |
| 6.54 | 10.38 | 6.48 | 9.60 | +45.45% | |
| 7.62 | 7.62 | 4.74 | 6.60 | -12.70% | |
| 7.98 | 8.28 | 7.26 | 7.56 | -2.33% | |
| 8.16 | 8.46 | 7.50 | 7.74 | -7.19% | |
| 8.76 | 8.82 | 8.10 | 8.34 | -4.79% | |
| 8.46 | 8.88 | 8.10 | 8.76 | +5.04% | |
| 8.40 | 9.42 | 8.28 | 8.34 | +2.21% | |
| 8.40 | 9.12 | 7.80 | 8.16 | -2.86% | |
| 9.00 | 9.12 | 7.92 | 8.40 | -6.67% | |
| 9.06 | 9.60 | 8.52 | 9.00 | 0.00% | |
| 9.18 | 9.24 | 8.58 | 9.00 | -3.23% | |
| 9.66 | 9.72 | 8.64 | 9.30 | -3.12% | |
| 9.24 | 9.84 | 8.94 | 9.60 | +3.23% | |
| 10.38 | 10.56 | 9.00 | 9.30 | -9.36% | |
| 10.20 | 10.50 | 9.66 | 10.26 | -0.58% | |
| 10.74 | 11.22 | 10.08 | 10.32 | -3.37% | |
| 12.00 | 12.00 | 10.26 | 10.68 | -6.32% | |
| 10.86 | 11.52 | 10.50 | 11.40 | 0.00% | |
| 12.18 | 12.30 | 10.86 | 11.40 | -5.94% | |
| 10.98 | 13.08 | 10.86 | 12.12 | +1.00% | |
| 12.12 | 12.48 | 11.10 | 12.00 | +3.63% | |
| 12.78 | 13.20 | 10.92 | 11.58 | -3.02% | |
| 12.36 | 12.96 | 11.88 | 11.94 | -1.00% | |
| 12.18 | 12.30 | 11.52 | 12.06 | -0.50% | |
| 12.00 | 12.54 | 11.46 | 12.12 | -0.49% | |
| 14.94 | 16.26 | 12.18 | 12.18 | -14.71% | |
| 14.04 | 14.34 | 12.90 | 14.28 | +4.39% | |
| 13.20 | 15.12 | 13.02 | 13.68 | +3.64% | |
| 13.74 | 13.80 | 12.30 | 13.20 | -3.08% | |
| 15.00 | 15.12 | 12.90 | 13.62 | -19.22% | |
| 15.48 | 17.82 | 14.52 | 16.86 | +8.49% | |
| 13.20 | 16.56 | 12.66 | 15.54 | +17.73% | |
| 18.00 | 18.60 | 11.22 | 13.20 | -26.17% | |
| 17.40 | 18.72 | 17.10 | 17.88 | -4.49% | |
| 19.62 | 19.74 | 16.80 | 18.72 | -6.87% | |
| 19.50 | 22.14 | 18.30 | 20.10 | -10.67% | |
| 21.48 | 23.70 | 19.80 | 22.50 | -0.53% | |
| 42.60 | 42.60 | 21.00 | 22.62 | +23.61% | |
| 25.20 | 25.20 | 17.40 | 18.30 | -33.84% | |
| 23.88 | 29.40 | 22.68 | 27.66 | +21.32% | |
| 36.00 | 36.18 | 20.64 | 22.80 | -34.82% | |
| 27.54 | 36.18 | 27.54 | 34.98 | +21.46% | |
| 27.24 | 28.80 | 25.26 | 28.80 | +5.26% | |
| 26.40 | 28.20 | 25.08 | 27.36 | +3.64% | |
| 23.52 | 26.52 | 23.10 | 26.40 | +10.00% | |
| 23.70 | 24.78 | 22.80 | 24.00 | +1.52% | |
| 22.92 | 24.54 | 22.50 | 23.64 | +2.60% | |
| 20.16 | 23.04 | 20.16 | 23.04 | +11.63% | |
| 19.08 | 20.88 | 18.90 | 20.64 | +0.58% | |
| 19.32 | 20.58 | 19.32 | 20.52 | +3.01% | |
| 19.14 | 20.76 | 18.84 | 19.92 | +3.43% | |
| 19.68 | 19.68 | 16.98 | 19.26 | +7.36% | |
| 16.32 | 18.00 | 15.00 | 17.94 | +9.12% | |
| 14.88 | 17.28 | 14.58 | 16.44 | +10.93% | |
| 15.12 | 16.44 | 14.70 | 14.82 | -5.73% | |
| 15.42 | 16.02 | 15.12 | 15.72 | -0.38% | |
| 14.40 | 15.78 | 14.40 | 15.78 | +6.48% | |
| 15.06 | 18.54 | 14.34 | 14.82 | +0.82% | |
| 14.22 | 15.30 | 13.92 | 14.70 | +0.41% | |
| 15.12 | 15.54 | 13.80 | 14.64 | +0.83% | |
| 13.80 | 14.76 | 12.84 | 14.52 | +9.50% | |
| 12.30 | 14.82 | 12.30 | 13.26 | +4.74% | |
| 15.60 | 15.60 | 12.06 | 12.66 | -7.46% | |
| 15.60 | 15.60 | 13.38 | 13.68 | -14.93% | |
| 17.64 | 23.88 | 15.78 | 16.08 | -6.62% | |
| 15.96 | 17.76 | 15.96 | 17.22 | +7.09% | |
| 18.60 | 19.20 | 16.02 | 16.08 | -12.42% | |
| 18.00 | 18.66 | 17.64 | 18.36 | +2.00% | |
| 19.98 | 20.88 | 18.00 | 18.00 | -14.77% | |
| 20.40 | 22.32 | 19.32 | 21.12 | +4.14% | |
| 22.20 | 22.20 | 19.98 | 20.28 | -8.65% | |
| 20.40 | 22.68 | 19.80 | 22.20 | +7.25% | |
| 20.16 | 20.82 | 19.86 | 20.70 | +4.23% | |
| 19.20 | 21.00 | 19.20 | 19.86 | +3.44% | |
| 18.90 | 19.68 | 18.90 | 19.20 | -0.31% | |
| 19.32 | 19.80 | 18.60 | 19.26 | -3.02% | |
| 19.80 | 20.22 | 19.02 | 19.86 | +1.22% | |
| 19.20 | 20.04 | 19.20 | 19.62 | +2.51% | |
| 18.60 | 19.14 | 18.60 | 19.14 | +0.63% | |
| 19.68 | 20.40 | 18.54 | 19.02 | -3.94% | |
| 18.84 | 20.94 | 18.84 | 19.80 | +3.13% | |
| 19.26 | 20.88 | 18.78 | 19.20 | -0.31% | |
| 19.26 | 19.80 | 19.20 | 19.26 | -2.73% | |
| 20.58 | 20.82 | 19.38 | 19.80 | -9.59% | |
| 19.68 | 22.50 | 19.68 | 21.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SRXH chart for longer ranges.