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

Syrah Resources (OP: SYAAF )

0.2820 +0.0020 (+0.71%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 12, 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 (%)
Jun 11, 2024 0.2800 0.2906 0.2800 0.2800 97,650 -0.01(-3.65%)
Jun 10, 2024 0.2904 0.3122 0.2520 0.2906 37,760 +0.01(+3.79%)
Jun 07, 2024 0.2950 0.3283 0.2690 0.2800 94,319 -0.02(-6.67%)
Jun 06, 2024 0.3300 0.3300 0.3000 0.3000 2,926 -0.02(-6.13%)
Jun 05, 2024 0.3371 0.3371 0.3039 0.3196 27,205 +0.02(+5.83%)
Jun 04, 2024 0.3160 0.3300 0.3020 0.3020 18,244 -0.01(-2.11%)
Jun 03, 2024 0.3330 0.3400 0.3020 0.3085 22,023 -0.02(-6.80%)
May 31, 2024 0.3173 0.3310 0.3020 0.3310 32,204 +0.01(+4.22%)
May 30, 2024 0.3010 0.3176 0.3010 0.3176 18,551 +0.01(+4.13%)
May 29, 2024 0.3100 0.3100 0.3020 0.3050 42,300 -0.03(-9.74%)
May 28, 2024 0.3200 0.3571 0.3200 0.3379 12,850 +0.00(+0.30%)
May 24, 2024 0.3110 0.3369 0.3110 0.3369 1,100 +0.01(+2.03%)
May 23, 2024 0.3362 0.3362 0.3302 0.3302 9,838 +0.01(+3.19%)
May 22, 2024 0.3200 0.3449 0.3200 0.3200 48,442 -0.02(-7.25%)
May 21, 2024 0.3053 0.3600 0.3053 0.3450 102,839 +0.03(+10.93%)
May 20, 2024 0.3698 0.3698 0.3110 0.3110 45,108 +0.01(+1.70%)
May 17, 2024 0.3273 0.3279 0.3058 0.3058 2,000 -0.00(-0.36%)
May 16, 2024 0.3000 0.3359 0.3000 0.3069 10,786 -0.03(-9.28%)
May 15, 2024 0.3320 0.3383 0.3000 0.3383 65,394 +0.03(+11.43%)
May 14, 2024 0.3360 0.3400 0.3000 0.3036 19,778 -0.02(-6.76%)
May 13, 2024 0.2800 0.3300 0.2800 0.3256 94,576 +0.03(+8.53%)
May 10, 2024 0.2800 0.3299 0.2800 0.3000 62,800 -0.03(-8.17%)
May 09, 2024 0.3217 0.3267 0.3000 0.3267 22,484 +0.02(+5.39%)
May 08, 2024 0.3010 0.3433 0.3010 0.3100 17,026 -0.01(-3.13%)
May 07, 2024 0.3200 0.3400 0.3150 0.3200 16,022 -0.05(-13.00%)
May 06, 2024 0.3671 0.3678 0.3300 0.3678 50,886 +0.03(+9.73%)
May 03, 2024 0.3352 0.3700 0.3352 0.3352 90,627 +0.00(+0.00%)
May 02, 2024 0.3476 0.3700 0.3352 0.3352 10,848 +0.00(+0.00%)
May 01, 2024 0.3600 0.3700 0.3352 0.3352 6,770 -0.01(-2.84%)
Apr 30, 2024 0.3720 0.3720 0.3410 0.3450 32,726 +0.01(+2.92%)
Apr 29, 2024 0.3447 0.3447 0.3352 0.3352 6,900 -0.00(-0.56%)
Apr 26, 2024 0.3296 0.3371 0.3296 0.3371 1,774 -0.02(-4.67%)
Apr 25, 2024 0.3293 0.3536 0.3050 0.3536 21,546 +0.03(+10.50%)
Apr 24, 2024 0.3319 0.3386 0.3134 0.3200 28,599 +0.00(+0.00%)
Apr 23, 2024 0.3500 0.3500 0.3050 0.3200 35,907 +0.00(+1.49%)
Apr 22, 2024 0.3050 0.3327 0.3050 0.3153 23,312 -0.00(-1.47%)
Apr 19, 2024 0.3100 0.3361 0.3050 0.3200 22,320 +0.02(+6.67%)
Apr 18, 2024 0.3100 0.3114 0.3000 0.3000 56,808 -0.01(-3.66%)
Apr 17, 2024 0.3201 0.3201 0.3000 0.3114 35,041 -0.01(-2.69%)
Apr 16, 2024 0.3300 0.3300 0.3000 0.3200 63,067 -0.01(-3.03%)
Apr 15, 2024 0.3000 0.3637 0.3000 0.3300 24,362 +0.00(+0.00%)
Apr 12, 2024 0.3111 0.3500 0.3110 0.3300 32,438 -0.02(-4.51%)
Apr 11, 2024 0.3307 0.3478 0.3280 0.3456 24,187 -0.00(-0.52%)
Apr 10, 2024 0.3588 0.3589 0.3456 0.3474 15,742 +0.00(+0.52%)
Apr 09, 2024 0.3566 0.3621 0.3456 0.3456 4,264 -0.01(-2.65%)
Apr 08, 2024 0.3456 0.3600 0.3094 0.3550 12,170 +0.01(+1.43%)
Apr 05, 2024 0.3500 0.3500 0.3300 0.3500 26,500 +0.01(+2.94%)
Apr 04, 2024 0.3300 0.3550 0.3175 0.3400 124,565 -0.03(-8.11%)
Apr 03, 2024 0.3550 0.3700 0.3300 0.3700 201,941 +0.01(+2.78%)
Apr 02, 2024 0.3400 0.3600 0.3400 0.3600 19,516 +0.00(+0.00%)
Apr 01, 2024 0.3600 0.3600 0.2880 0.3600 50,096 +0.01(+2.59%)
Mar 28, 2024 0.3260 0.3610 0.3260 0.3509 38,400 +0.02(+7.64%)
Mar 27, 2024 0.3400 0.3600 0.3260 0.3260 26,340 -0.01(-3.55%)
Mar 26, 2024 0.3450 0.3700 0.3200 0.3380 10,900 +0.01(+2.42%)
Mar 25, 2024 0.3200 0.3400 0.3200 0.3300 48,512 -0.01(-2.94%)
Mar 22, 2024 0.3300 0.3700 0.3300 0.3400 50,592 +0.00(+0.00%)
Mar 21, 2024 0.3500 0.3550 0.3400 0.3400 25,500 -0.02(-4.49%)
Mar 20, 2024 0.3300 0.4050 0.3300 0.3560 122,070 -0.01(-3.78%)
Mar 19, 2024 0.3850 0.3850 0.3470 0.3700 124,184 +0.00(+1.18%)
Mar 18, 2024 0.3850 0.3900 0.3570 0.3657 42,986 +0.00(+0.19%)
Mar 15, 2024 0.2900 0.3950 0.2900 0.3650 179,000 -0.04(-8.75%)
Mar 14, 2024 0.4405 0.4405 0.4000 0.4000 59,979 -0.02(-4.90%)
Mar 13, 2024 0.4369 0.4726 0.4000 0.4206 54,559 -0.02(-5.48%)
Mar 12, 2024 0.5000 0.5020 0.4215 0.4450 66,000 -0.01(-2.20%)
Mar 11, 2024 0.4800 0.4800 0.4300 0.4550 14,112 +0.02(+3.41%)
Mar 08, 2024 0.4600 0.4800 0.4250 0.4400 101,675 -0.01(-2.22%)
Mar 07, 2024 0.4500 0.4500 0.4336 0.4500 96,455 +0.02(+3.69%)
Mar 06, 2024 0.4208 0.4500 0.4208 0.4340 114,473 +0.03(+7.19%)
Mar 05, 2024 0.4500 0.4500 0.4049 0.4049 33,154 -0.05(-10.02%)
Mar 04, 2024 0.4400 0.4524 0.4237 0.4500 95,983 -0.01(-2.17%)
Mar 01, 2024 0.4109 0.4800 0.4109 0.4600 140,442 +0.09(+24.32%)
Feb 29, 2024 0.3839 0.4078 0.3600 0.3700 21,250 -0.02(-4.74%)
Feb 28, 2024 0.3600 0.3884 0.3600 0.3884 39,475 +0.00(+0.08%)
Feb 27, 2024 0.3750 0.4000 0.3750 0.3881 24,778 +0.01(+3.49%)
Feb 26, 2024 0.3775 0.3871 0.3750 0.3750 10,487 -0.00(-0.66%)
Feb 23, 2024 0.3684 0.4000 0.3684 0.3775 18,150 -0.03(-6.81%)
Feb 22, 2024 0.4200 0.4200 0.4000 0.4051 82,633 -0.01(-1.27%)
Feb 21, 2024 0.3900 0.4103 0.3900 0.4103 16,801 +0.02(+5.23%)
Feb 20, 2024 0.4290 0.4290 0.3899 0.3899 48,238 -0.04(-9.11%)
Feb 16, 2024 0.4143 0.4290 0.3689 0.4290 91,289 +0.05(+12.89%)
Feb 15, 2024 0.3850 0.3850 0.3332 0.3800 21,176 -0.02(-5.00%)
Feb 14, 2024 0.3733 0.4070 0.3391 0.4000 14,282 +0.07(+20.12%)
Feb 13, 2024 0.3796 0.3802 0.3005 0.3330 80,722 -0.02(-4.86%)
Feb 12, 2024 0.3543 0.3943 0.3158 0.3500 209,218 +0.02(+7.00%)
Feb 09, 2024 0.3311 0.3500 0.3211 0.3271 130,117 -0.02(-4.41%)
Feb 08, 2024 0.3110 0.3500 0.3110 0.3422 157,754 +0.07(+26.23%)
Feb 07, 2024 0.2536 0.3000 0.2536 0.2711 67,903 -0.03(-9.03%)
Feb 06, 2024 0.2532 0.3000 0.2532 0.2980 61,269 +0.02(+7.97%)
Feb 05, 2024 0.2700 0.3000 0.2609 0.2760 26,275 +0.02(+9.65%)
Feb 02, 2024 0.2686 0.2957 0.2517 0.2517 146,438 -0.01(-5.02%)
Feb 01, 2024 0.2700 0.2700 0.2500 0.2650 126,799 -0.03(-11.67%)
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%)
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.