Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Syrah Resources (OP: SYAAF )

0.3400 +0.0090 (+2.72%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.3180 0.3180 0.2382 0.3000 30,953 -0.01(-2.47%)
Jan 30, 2024 0.3076 0.3151 0.3076 0.3076 10,084 +0.01(+1.65%)
Jan 29, 2024 0.2850 0.3151 0.2850 0.3026 91,721 +0.00(+0.87%)
Jan 26, 2024 0.2900 0.3000 0.2900 0.3000 24,066 +0.01(+3.73%)
Jan 25, 2024 0.3200 0.3200 0.2850 0.2892 42,240 -0.02(-5.83%)
Jan 24, 2024 0.2760 0.3275 0.2760 0.3071 68,273 +0.03(+11.27%)
Jan 23, 2024 0.2330 0.3000 0.2330 0.2760 65,430 +0.01(+4.47%)
Jan 22, 2024 0.2412 0.2706 0.2412 0.2642 214,307 -0.02(-5.64%)
Jan 19, 2024 0.3000 0.3000 0.2706 0.2800 303,203 -0.02(-6.35%)
Jan 18, 2024 0.2925 0.3080 0.2750 0.2990 165,173 -0.04(-11.77%)
Jan 17, 2024 0.3291 0.3389 0.3020 0.3389 121,258 +0.02(+7.55%)
Jan 16, 2024 0.3500 0.3500 0.3135 0.3151 152,687 -0.07(-18.16%)
Jan 12, 2024 0.3812 0.4020 0.3500 0.3850 16,164 +0.03(+8.45%)
Jan 11, 2024 0.3800 0.3800 0.3550 0.3550 36,617 -0.02(-6.36%)
Jan 10, 2024 0.3789 0.3989 0.3600 0.3791 42,215 -0.03(-6.46%)
Jan 09, 2024 0.4069 0.4069 0.3456 0.4053 201,336 +0.02(+6.04%)
Jan 08, 2024 0.3800 0.4178 0.3757 0.3822 127,151 -0.05(-12.44%)
Jan 05, 2024 0.4365 0.4365 0.4000 0.4365 36,735 +0.00(+0.37%)
Jan 04, 2024 0.4300 0.4500 0.4100 0.4349 200,540 -0.01(-1.96%)
Jan 03, 2024 0.4621 0.4621 0.4436 0.4436 32,917 -0.04(-8.18%)
Jan 02, 2024 0.4696 0.4878 0.4369 0.4831 51,336 +0.04(+9.60%)
Dec 29, 2023 0.4200 0.4516 0.4200 0.4408 125,952 -0.04(-7.82%)
Dec 28, 2023 0.4787 0.4799 0.4200 0.4782 200,583 +0.02(+3.48%)
Dec 27, 2023 0.4048 0.4621 0.4048 0.4621 90,953 +0.04(+10.02%)
Dec 26, 2023 0.3780 0.4537 0.3780 0.4200 57,375 -0.02(-3.67%)
Dec 22, 2023 0.4144 0.4424 0.4100 0.4360 74,170 +0.03(+6.34%)
Dec 21, 2023 0.4652 0.4652 0.3900 0.4100 36,031 -0.03(-6.82%)
Dec 20, 2023 0.4105 0.4900 0.4105 0.4400 42,511 -0.05(-10.20%)
Dec 19, 2023 0.4600 0.4900 0.4450 0.4900 92,198 +0.04(+10.11%)
Dec 18, 2023 0.4536 0.4600 0.4203 0.4450 51,753 +0.02(+3.49%)
Dec 15, 2023 0.4400 0.4537 0.4023 0.4300 30,445 +0.01(+1.63%)
Dec 14, 2023 0.4491 0.4495 0.4000 0.4231 43,180 +0.04(+10.61%)
Dec 13, 2023 0.4279 0.4279 0.3825 0.3825 41,862 -0.02(-5.04%)
Dec 12, 2023 0.4305 0.4600 0.4010 0.4028 17,400 -0.04(-9.52%)
Dec 11, 2023 0.4028 0.4677 0.4010 0.4452 35,324 -0.01(-3.22%)
Dec 08, 2023 0.3938 0.4640 0.3938 0.4600 44,836 +0.06(+14.23%)
Dec 07, 2023 0.4200 0.4218 0.3900 0.4027 94,115 +0.01(+3.26%)
Dec 06, 2023 0.3800 0.3900 0.3650 0.3900 53,373 +0.01(+2.63%)
Dec 05, 2023 0.3700 0.3800 0.3650 0.3800 40,190 -0.01(-2.56%)
Dec 04, 2023 0.3900 0.4100 0.3800 0.3900 29,784 -0.02(-4.88%)
Dec 01, 2023 0.4025 0.4200 0.4000 0.4100 183,228 -0.03(-6.82%)
Nov 30, 2023 0.4350 0.4400 0.3850 0.4400 14,850 +0.01(+2.25%)
Nov 29, 2023 0.4350 0.4350 0.4000 0.4303 88,766 -0.00(-0.51%)
Nov 28, 2023 0.4000 0.4624 0.3900 0.4325 105,944 +0.03(+6.82%)
Nov 27, 2023 0.4400 0.4400 0.3900 0.4049 167,932 -0.03(-6.96%)
Nov 24, 2023 0.4500 0.4500 0.4200 0.4352 26,509 -0.03(-7.03%)
Nov 22, 2023 0.4705 0.4705 0.4300 0.4681 76,790 +0.04(+8.86%)
Nov 21, 2023 0.4940 0.4940 0.4300 0.4300 45,072 -0.04(-9.47%)
Nov 20, 2023 0.4792 0.4792 0.4268 0.4750 112,082 -0.02(-3.55%)
Nov 17, 2023 0.4950 0.5100 0.4700 0.4925 38,033 +0.02(+4.50%)
Nov 16, 2023 0.4950 0.5100 0.4713 0.4713 65,878 -0.03(-5.74%)
Nov 15, 2023 0.4858 0.5343 0.4718 0.5000 61,455 +0.02(+3.95%)
Nov 14, 2023 0.5000 0.5147 0.4700 0.4810 115,846 -0.00(-0.41%)
Nov 13, 2023 0.4800 0.4830 0.4670 0.4830 93,592 +0.02(+5.23%)
Nov 10, 2023 0.4906 0.5200 0.4590 0.4590 34,927 -0.01(-2.34%)
Nov 09, 2023 0.5300 0.5300 0.4700 0.4700 115,423 -0.06(-10.48%)
Nov 08, 2023 0.5290 0.5599 0.5000 0.5250 96,989 +0.03(+5.42%)
Nov 07, 2023 0.5283 0.5283 0.4910 0.4980 37,840 -0.00(-0.80%)
Nov 06, 2023 0.5200 0.5393 0.5020 0.5020 231,415 -0.01(-2.52%)
Nov 03, 2023 0.4700 0.5384 0.4588 0.5150 32,518 +0.05(+9.57%)
Nov 02, 2023 0.4370 0.4700 0.4110 0.4700 103,851 +0.01(+2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.