SRPT Stock Prices

Data as of Oct 28, 2026

Last

19.32

Change

+0.43

Open

18.77

Previous

18.89

High

19.33

Low

18.50

Bid

-

Ask

-

Volume

1,368,889

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.867

Hist Vol

0.808

Opt Volume

2,687

Open Int

125,823

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	18.77	19.33	18.50	19.32	+0.43	1,368,889	2,687	0.867	0.808
Oct 27, 2026	18.05	18.89	17.69	18.89	+0.91	2,219,875	1,089	0.804	0.809
Oct 26, 2026	17.77	18.14	17.66	17.98	+0.25	1,343,365	781	0.849	0.808
Oct 23, 2026	17.94	18.12	17.16	17.73	-0.45	1,285,415	1,414	0.712	0.809
Oct 22, 2026	18.40	18.94	18.12	18.18	-0.38	1,230,117	820	0.691	0.809
Oct 21, 2026	19.05	19.30	18.49	18.56	-0.61	2,032,841	1,818	0.744	0.809
Oct 20, 2026	17.74	19.70	17.66	19.17	+1.44	3,055,422	5,450	0.846	0.809
Oct 19, 2026	17.25	17.83	17.12	17.73	+0.63	2,193,125	1,575	0.679	0.805
Oct 16, 2026	17.82	17.84	16.85	17.10	-0.69	9,787,067	1,432	0.750	0.805
Oct 15, 2026	16.96	17.96	16.61	17.79	+0.96	4,005,589	2,670	0.729	0.806
Oct 14, 2026	16.53	16.91	16.37	16.83	+0.32	2,739,423	3,842	0.673	0.805
Oct 13, 2026	17.12	17.23	16.41	16.51	-0.93	3,667,252	2,073	0.823	0.806
Oct 12, 2026	17.88	18.14	17.30	17.44	-0.41	3,236,009	966	0.805	0.804
Oct 9, 2026	18.25	18.53	17.68	17.85	-0.36	3,014,080	2,510	0.673	0.805
Oct 8, 2026	17.28	18.28	17.20	18.21	+0.71	3,502,876	1,323	0.974	0.804
Oct 7, 2026	17.28	17.67	16.98	17.50	+0.19	2,852,102	1,259	0.774	0.804
Oct 6, 2026	17.60	17.65	17.04	17.31	-0.18	2,659,360	1,802	0.792	0.803
Oct 5, 2026	17.39	17.55	17.10	17.49	-0.01	2,173,502	1,258	0.719	0.804
Oct 2, 2026	17.75	17.76	17.21	17.50	+0.00	2,548,428	956	0.749	0.804
Oct 1, 2026	18.14	18.25	17.52	17.57	-0.65	2,837,506	1,649	0.796	0.817
Sep 30, 2026	18.64	18.69	18.06	18.22	-0.42	1,994,886	2,206	0.799	0.816
Sep 29, 2026	18.68	18.74	18.38	18.64	-0.16	1,368,438	866	0.805	0.816
Sep 28, 2026	18.43	18.86	17.64	18.80	+0.13	2,264,200	2,648	0.772	0.816
Sep 25, 2026	18.49	18.77	18.02	18.67	+0.28	2,203,175	4,625	0.687	0.817
Sep 24, 2026	18.85	19.14	18.05	18.39	-0.56	2,559,316	9,046	0.854	0.817
Sep 23, 2026	20.72	20.76	18.74	18.95	-1.86	3,755,113	6,355	0.800	0.817
Sep 22, 2026	20.46	21.19	20.19	20.81	+0.67	2,192,026	1,251	0.830	0.812
Sep 21, 2026	20.29	20.50	19.97	20.14	+0.03	1,688,672	1,879	0.680	0.814
Sep 18, 2026	20.63	20.74	19.62	20.11	-0.56	6,252,621	4,234	0.696	0.817
Sep 17, 2026	20.23	21.75	19.97	20.67	+0.91	2,545,566	1,608	0.712	0.820
Sep 16, 2026	20.68	20.89	19.72	19.76	-0.96	2,501,080	1,308	0.761	0.821
Sep 15, 2026	20.81	21.06	20.29	20.72	-0.20	2,534,439	1,462	0.772	0.820
Sep 14, 2026	20.55	21.40	20.38	20.92	+0.47	2,152,600	1,856	0.869	0.820
Sep 11, 2026	20.76	21.10	20.29	20.45	-0.07	1,145,100	2,465	0.820	0.821
Sep 10, 2026	22.02	22.02	20.28	20.52	-1.50	2,203,930	1,448	0.825	0.822
Sep 9, 2026	20.81	23.22	20.63	22.02	+1.08	4,162,930	5,407	0.862	0.819
Sep 8, 2026	19.86	21.32	19.51	20.94	+0.00	6,240,201	7,148	0.831	0.817
Sep 4, 2026	22.58	22.65	21.98	22.50	-0.49	2,869,658	4,186	0.737	0.818
Sep 3, 2026	23.15	23.34	22.42	22.99	-0.22	2,764,416	4,469	0.817	0.818
Sep 2, 2026	21.33	23.62	21.33	23.21	+1.88	4,803,562	14,999	0.865	0.819
Sep 1, 2026	20.88	21.82	20.55	21.33	+0.30	2,619,432	4,378	0.726	0.815
Aug 31, 2026	20.56	21.16	20.18	21.03	+0.17	2,655,889	1,850	0.753	0.817
Aug 28, 2026	21.49	22.58	20.83	20.86	-0.73	3,610,088	7,198	0.744	0.817
Aug 27, 2026	19.35	22.59	18.77	21.59	+2.13	7,906,791	15,162	0.760	0.816
Aug 26, 2026	18.74	19.48	18.31	19.46	+0.54	2,405,831	21,385	0.585	0.809
Aug 25, 2026	18.42	19.05	18.19	18.92	+0.79	1,696,067	2,607	0.534	0.809
Aug 24, 2026	18.53	18.71	17.90	18.13	-0.66	1,380,266	1,315	0.666	0.816
Aug 21, 2026	19.39	19.73	18.66	18.79	-0.43	1,674,254	2,932	0.538	0.815
Aug 20, 2026	19.42	19.95	18.59	19.22	-0.51	2,411,204	3,199	0.586	0.815
Aug 19, 2026	18.74	20.19	18.74	19.73	+1.71	4,920,071	5,013	0.607	0.815
Aug 18, 2026	18.17	18.29	17.88	18.02	-0.16	1,599,514	1,099	0.530	0.811
Aug 17, 2026	17.93	18.30	17.72	18.18	+0.08	1,672,086	1,551	0.604	0.812
Aug 14, 2026	18.22	18.26	17.69	18.10	-0.32	1,560,242	4,437	0.567	0.815
Aug 13, 2026	18.41	18.73	18.20	18.42	+0.04	2,517,133	4,179	0.557	0.815
Aug 12, 2026	18.06	18.49	17.86	18.38	+0.16	2,367,097	4,091	0.573	0.819
Aug 11, 2026	17.23	18.25	17.23	18.22	+1.04	2,985,091	2,929	0.568	0.820
Aug 10, 2026	16.53	17.21	16.38	17.18	+0.40	2,695,760	1,356	0.637	0.818
Aug 7, 2026	16.87	17.26	16.47	16.78	+0.00	3,063,414	6,946	0.648	0.818
Aug 6, 2026	16.66	17.19	16.35	16.78	+0.85	5,216,788	11,001	0.741	0.824
Aug 5, 2026	16.43	16.76	15.82	15.93	-0.46	2,826,235	8,821	0.855	0.823
Aug 4, 2026	16.01	16.45	15.64	16.39	+0.51	2,869,559	6,976	0.769	0.823
Aug 3, 2026	15.09	15.89	14.75	15.88	+1.02	3,789,384	4,446	1.067	0.826
Jul 31, 2026	15.50	15.65	14.84	14.86	-0.70	3,576,904	3,216	0.983	0.824
Jul 30, 2026	15.54	15.65	15.04	15.56	+0.03	3,002,321	2,282	1.045	0.823
Jul 29, 2026	15.43	15.86	15.09	15.54	+0.11	2,851,162	1,069	0.927	0.824
Jul 28, 2026	15.74	15.98	15.05	15.43	-0.46	3,514,907	3,570	0.763	0.835

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.