Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Syrah Resources (OP: SYAAF )

0.3310 +0.0134 (+4.22%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 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 (%)
Oct 31, 2022 1.560 1.560 1.400 1.520 111,751 +0.02(+1.33%)
Oct 28, 2022 1.420 1.600 1.420 1.500 98,983 -0.07(-4.46%)
Oct 27, 2022 1.570 1.590 1.550 1.570 50,964 +0.04(+2.61%)
Oct 26, 2022 1.570 1.570 1.510 1.530 39,545 -0.03(-1.92%)
Oct 25, 2022 1.460 1.570 1.460 1.560 101,929 +0.06(+4.00%)
Oct 24, 2022 1.430 1.520 1.430 1.500 200,038 +0.06(+4.17%)
Oct 21, 2022 1.350 1.460 1.340 1.440 177,392 +0.16(+12.50%)
Oct 20, 2022 1.190 1.340 1.120 1.280 178,229 +0.02(+1.19%)
Oct 19, 2022 1.150 1.280 1.133 1.265 72,284 +0.17(+16.06%)
Oct 18, 2022 1.100 1.130 1.060 1.090 26,219 +0.01(+0.94%)
Oct 17, 2022 1.070 1.130 1.020 1.080 16,054 -0.01(-0.93%)
Oct 14, 2022 1.010 1.090 1.010 1.090 4,300 -0.03(-2.68%)
Oct 13, 2022 1.040 1.120 1.040 1.120 8,050 -0.03(-2.61%)
Oct 12, 2022 1.105 1.150 1.040 1.150 9,795 +0.03(+2.68%)
Oct 11, 2022 1.130 1.150 1.120 1.120 14,538 -0.01(-1.32%)
Oct 10, 2022 1.110 1.150 1.110 1.135 22,550 +0.03(+3.18%)
Oct 07, 2022 1.095 1.120 1.080 1.100 17,649 -0.01(-0.54%)
Oct 06, 2022 1.040 1.188 1.040 1.106 21,726 +0.03(+2.41%)
Oct 05, 2022 1.150 1.150 1.050 1.080 53,015 -0.05(-4.42%)
Oct 04, 2022 1.110 1.130 1.100 1.130 28,109 +0.08(+7.16%)
Oct 03, 2022 1.080 1.080 1.000 1.054 88,816 -0.05(-4.14%)
Sep 30, 2022 1.100 1.200 1.040 1.100 36,115 +0.02(+1.86%)
Sep 29, 2022 0.9700 1.090 0.9700 1.080 50,105 +0.07(+7.45%)
Sep 28, 2022 1.050 1.050 0.9900 1.005 63,528 -0.01(-1.28%)
Sep 27, 2022 1.050 1.050 0.9900 1.018 79,787 -0.01(-1.17%)
Sep 26, 2022 1.000 1.090 1.000 1.030 150,369 -0.14(-11.97%)
Sep 23, 2022 1.215 1.215 1.120 1.170 88,064 -0.08(-6.40%)
Sep 22, 2022 1.340 1.340 1.180 1.250 18,831 +0.07(+5.71%)
Sep 21, 2022 1.200 1.280 1.150 1.183 71,506 -0.10(-7.62%)
Sep 20, 2022 1.200 1.290 1.200 1.280 24,195 +0.07(+5.79%)
Sep 19, 2022 1.270 1.270 1.150 1.210 39,637 -0.09(-6.92%)
Sep 16, 2022 1.255 1.310 1.240 1.300 22,151 +0.06(+4.50%)
Sep 15, 2022 1.348 1.348 1.220 1.244 88,628 +0.02(+1.97%)
Sep 14, 2022 1.315 1.315 1.200 1.220 17,925 -0.08(-6.51%)
Sep 13, 2022 1.260 1.310 1.260 1.305 54,943 +0.01(+1.16%)
Sep 12, 2022 1.300 1.300 1.240 1.290 45,453 +0.05(+4.03%)
Sep 09, 2022 1.250 1.250 1.200 1.240 15,105 +0.07(+5.98%)
Sep 08, 2022 1.240 1.240 1.150 1.170 30,281 +0.00(+0.00%)
Sep 07, 2022 1.150 1.170 1.150 1.170 72,585 +0.00(+0.00%)
Sep 06, 2022 1.060 1.208 1.060 1.170 38,258 +0.02(+2.09%)
Sep 02, 2022 1.200 1.200 1.140 1.146 48,508 -0.02(-2.05%)
Sep 01, 2022 1.260 1.260 1.150 1.170 77,160 -0.09(-7.51%)
Aug 31, 2022 1.335 1.335 1.260 1.265 46,805 +0.00(+0.40%)
Aug 30, 2022 1.170 1.270 1.170 1.260 42,254 +0.05(+4.13%)
Aug 29, 2022 1.100 1.260 1.100 1.210 65,895 +0.06(+5.22%)
Aug 26, 2022 1.170 1.210 1.150 1.150 107,817 +0.01(+1.32%)
Aug 25, 2022 1.040 1.150 1.040 1.135 46,294 +0.01(+0.44%)
Aug 24, 2022 1.160 1.170 1.070 1.130 263,348 +0.08(+7.62%)
Aug 23, 2022 0.9700 1.120 0.9700 1.050 34,514 +0.00(+0.00%)
Aug 22, 2022 1.010 1.050 1.010 1.050 18,495 -0.05(-4.55%)
Aug 19, 2022 1.100 1.100 1.000 1.100 43,769 +0.01(+0.92%)
Aug 18, 2022 1.120 1.120 1.050 1.090 40,522 -0.03(-2.68%)
Aug 17, 2022 1.120 1.150 1.080 1.120 49,588 +0.00(+0.01%)
Aug 16, 2022 1.070 1.139 1.060 1.120 55,725 +0.06(+5.65%)
Aug 15, 2022 1.120 1.120 1.060 1.060 19,884 -0.06(-5.36%)
Aug 12, 2022 1.182 1.182 1.110 1.120 25,765 -0.04(-3.61%)
Aug 11, 2022 1.070 1.195 1.070 1.162 36,637 +0.06(+5.64%)
Aug 10, 2022 1.095 1.140 1.090 1.100 47,801 -0.01(-0.90%)
Aug 09, 2022 1.030 1.190 1.030 1.110 35,116 +0.04(+3.26%)
Aug 08, 2022 1.010 1.130 1.010 1.075 71,936 +0.03(+3.37%)
Aug 05, 2022 1.015 1.040 0.9400 1.040 61,500 +0.05(+5.05%)
Aug 04, 2022 0.9200 1.010 0.9200 0.9900 29,099 +0.01(+1.02%)
Aug 03, 2022 0.9696 1.040 0.9696 0.9800 11,781 -0.04(-3.92%)
Aug 02, 2022 1.000 1.040 0.9514 1.020 22,482 +0.03(+2.98%)
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.