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 (%)
May 31, 2018 2.430 2.430 2.381 2.410 3,083 -0.01(-0.62%)
May 30, 2018 2.360 2.425 2.360 2.425 18,045 +0.02(+1.04%)
May 29, 2018 2.440 2.440 2.380 2.400 46,468 -0.06(-2.44%)
May 25, 2018 2.460 2.460 2.460 0 -0.10(-3.91%)
May 24, 2018 2.565 2.580 2.550 2.560 17,132 -0.04(-1.54%)
May 23, 2018 2.580 2.605 2.580 2.600 7,487 -0.04(-1.52%)
May 22, 2018 2.650 2.650 2.625 2.640 29,790 +0.04(+1.56%)
May 21, 2018 2.560 2.620 2.560 2.599 24,278 +0.07(+2.95%)
May 18, 2018 2.530 2.530 2.520 2.525 3,584 -0.00(-0.20%)
May 17, 2018 2.520 2.540 2.520 2.530 10,485 +0.08(+3.27%)
May 16, 2018 2.430 2.470 2.430 2.450 13,832 +0.06(+2.51%)
May 15, 2018 2.410 2.410 2.380 2.390 36,079 -0.06(-2.45%)
May 14, 2018 2.460 2.460 2.450 2.450 67,506 +0.01(+0.41%)
May 11, 2018 2.380 2.440 2.380 2.440 47,542 +0.07(+2.95%)
May 10, 2018 2.400 2.400 2.365 2.370 127,940 +0.00(+0.00%)
May 09, 2018 2.445 2.450 2.370 2.370 384,651 -0.08(-3.27%)
May 08, 2018 2.410 2.470 2.330 2.450 529,410 +0.05(+1.87%)
May 07, 2018 2.440 2.440 2.360 2.405 14,478 -0.08(-3.05%)
May 04, 2018 2.510 2.530 2.410 2.481 11,161 -0.02(-0.78%)
May 03, 2018 2.450 2.500 2.410 2.500 1,909 +0.00(+0.00%)
May 02, 2018 2.509 2.510 2.400 2.500 9,046 -0.07(-2.72%)
May 01, 2018 2.553 2.570 2.553 2.570 340 +0.12(+4.90%)
Apr 30, 2018 2.330 2.450 2.330 2.450 11,242 +0.06(+2.51%)
Apr 27, 2018 2.390 2.390 2.390 2.390 100 -0.06(-2.45%)
Apr 26, 2018 2.390 2.450 2.390 2.450 1,100 +0.07(+2.94%)
Apr 25, 2018 2.490 2.490 2.380 2.380 4,421 -0.09(-3.64%)
Apr 24, 2018 2.540 2.540 2.430 2.470 7,143 +0.00(+0.00%)
Apr 23, 2018 2.468 2.480 2.450 2.470 14,955 -0.11(-4.26%)
Apr 20, 2018 2.600 2.600 2.545 2.580 4,000 +0.01(+0.39%)
Apr 19, 2018 2.435 2.570 2.435 2.570 655 -0.03(-1.15%)
Apr 18, 2018 2.580 2.610 2.460 2.600 47,200 +0.15(+6.12%)
Apr 17, 2018 2.465 2.465 2.430 2.450 15,500 -0.01(-0.57%)
Apr 16, 2018 2.540 2.540 2.430 2.464 12,998 +0.03(+1.40%)
Apr 13, 2018 2.500 2.500 2.430 2.430 44,068 +0.05(+2.10%)
Apr 12, 2018 2.360 2.440 2.360 2.380 11,276 +0.02(+0.85%)
Apr 11, 2018 2.360 2.390 2.354 2.360 18,417 -0.01(-0.42%)
Apr 10, 2018 2.450 2.500 2.360 2.370 15,251 -0.05(-2.07%)
Apr 09, 2018 2.409 2.530 2.360 2.420 38,165 +0.02(+0.83%)
Apr 06, 2018 2.425 2.490 2.400 2.400 490 -0.02(-0.83%)
Apr 05, 2018 2.460 2.430 2.360 2.420 6,950 -0.01(-0.41%)
Apr 04, 2018 2.360 2.460 2.360 2.430 14,509 +0.06(+2.53%)
Apr 03, 2018 2.380 2.500 2.370 2.370 5,634 -0.03(-1.25%)
Apr 02, 2018 2.560 2.560 2.360 2.400 19,553 -0.10(-4.00%)
Mar 29, 2018 2.500 2.500 2.500 0 -0.06(-2.34%)
Mar 28, 2018 2.640 2.640 2.550 2.560 18,738 -0.26(-9.22%)
Mar 27, 2018 2.750 2.820 2.711 2.820 1,745 +0.02(+0.71%)
Mar 26, 2018 2.770 2.870 2.710 2.800 6,913 -0.09(-3.11%)
Mar 23, 2018 2.920 2.920 2.880 2.890 4,455 -0.01(-0.34%)
Mar 22, 2018 2.940 2.940 2.880 2.900 18,758 +0.00(+0.00%)
Mar 21, 2018 3.000 3.000 2.900 2.900 50,968 -0.01(-0.34%)
Mar 20, 2018 2.980 2.980 2.800 2.910 32,050 +0.05(+1.75%)
Mar 19, 2018 2.910 2.910 2.790 2.860 7,225 -0.14(-4.67%)
Mar 16, 2018 2.890 3.000 2.890 3.000 52,424 +0.19(+6.76%)
Mar 15, 2018 2.750 2.890 2.750 2.810 15,222 +0.07(+2.55%)
Mar 14, 2018 2.705 2.740 2.705 2.740 1,100 +0.16(+6.37%)
Mar 13, 2018 2.625 2.625 2.576 2.576 3,300 -0.07(-2.79%)
Mar 12, 2018 2.620 2.675 2.610 2.650 15,380 +0.03(+1.15%)
Mar 09, 2018 2.700 2.700 2.580 2.620 14,230 -0.07(-2.65%)
Mar 08, 2018 2.575 2.699 2.575 2.691 36,040 +0.11(+4.30%)
Mar 07, 2018 2.450 2.580 2.450 2.580 3,981 +0.00(+0.01%)
Mar 06, 2018 2.595 2.640 2.550 2.580 21,138 +0.05(+1.96%)
Mar 05, 2018 2.580 2.580 2.430 2.530 18,755 -0.04(-1.56%)
Mar 02, 2018 2.440 2.590 2.440 2.570 12,156 -0.03(-1.15%)
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.