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

Syrah Resources (OP: SYAAF )

0.2700 -0.0100 (-3.57%)
Streaming Delayed Price Updated: 2:29 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 (%)
Nov 30, 2017 3.165 3.190 3.165 3.190 13,292 +0.01(+0.31%)
Nov 29, 2017 3.120 3.200 3.120 3.180 10,292 +0.04(+1.35%)
Nov 28, 2017 3.260 3.320 3.100 3.138 67,325 -0.25(-7.45%)
Nov 27, 2017 3.470 3.470 3.310 3.390 57,547 +0.01(+0.24%)
Nov 24, 2017 3.450 3.490 3.350 3.382 9,310 -0.07(-1.97%)
Nov 22, 2017 3.350 3.460 3.270 3.450 28,951 +0.30(+9.52%)
Nov 21, 2017 3.140 3.200 3.100 3.150 33,030 +0.05(+1.61%)
Nov 20, 2017 3.050 3.100 3.050 3.100 19,545 +0.05(+1.64%)
Nov 17, 2017 3.108 3.108 3.050 3.050 12,310 -0.02(-0.65%)
Nov 16, 2017 3.101 3.140 3.050 3.070 3,968 -0.03(-0.97%)
Nov 15, 2017 3.167 3.190 3.050 3.100 20,160 -0.15(-4.62%)
Nov 14, 2017 3.250 3.250 3.170 3.250 37,491 +0.16(+5.26%)
Nov 13, 2017 2.900 3.100 2.895 3.087 19,222 +0.25(+8.71%)
Nov 10, 2017 2.830 2.840 2.750 2.840 15,780 +0.01(+0.35%)
Nov 09, 2017 2.910 2.910 2.800 2.830 9,870 -0.04(-1.39%)
Nov 08, 2017 2.825 2.900 2.825 2.870 18,958 -0.05(-1.71%)
Nov 07, 2017 2.860 2.940 2.860 2.920 23,401 +0.12(+4.29%)
Nov 06, 2017 2.860 2.860 2.650 2.800 18,633 +0.19(+7.28%)
Nov 03, 2017 2.710 2.710 2.600 2.610 43,347 -0.09(-3.33%)
Nov 02, 2017 2.650 2.730 2.650 2.700 47,436 +0.05(+1.89%)
Nov 01, 2017 2.700 2.700 2.610 2.650 22,746 -0.03(-1.12%)
Oct 31, 2017 2.698 2.710 2.600 2.680 64,053 -0.07(-2.55%)
Oct 30, 2017 2.752 2.770 2.650 2.750 124,467 -0.09(-3.17%)
Oct 27, 2017 2.820 2.840 2.800 2.840 39,789 +0.02(+0.71%)
Oct 26, 2017 2.900 2.900 2.800 2.820 62,992 -0.08(-2.76%)
Oct 25, 2017 3.020 3.020 2.900 2.900 71,326 -0.11(-3.65%)
Oct 24, 2017 2.975 3.060 2.975 3.010 125,784 +0.07(+2.38%)
Oct 23, 2017 2.950 2.950 2.910 2.940 167,526 -0.01(-0.34%)
Oct 20, 2017 2.965 2.965 2.925 2.950 27,620 -0.01(-0.25%)
Oct 19, 2017 2.960 2.960 2.949 2.958 39,744 -0.08(-2.71%)
Oct 18, 2017 2.990 3.040 2.960 3.040 1,734 +0.01(+0.33%)
Oct 17, 2017 3.000 3.030 3.000 3.030 7,390 +0.07(+2.36%)
Oct 16, 2017 2.995 3.030 2.960 2.960 8,232 -0.01(-0.27%)
Oct 13, 2017 2.970 2.970 2.960 2.968 12,385 -0.03(-1.07%)
Oct 12, 2017 3.000 3.010 2.990 3.000 11,135 -0.03(-0.99%)
Oct 11, 2017 3.010 3.030 2.960 3.030 3,070 +0.18(+6.32%)
Oct 10, 2017 2.870 2.880 2.825 2.850 7,000 -0.07(-2.40%)
Oct 09, 2017 2.920 2.920 2.865 2.920 12,480 +0.08(+2.82%)
Oct 06, 2017 2.710 2.840 2.710 2.840 9,050 +0.13(+4.62%)
Oct 05, 2017 2.730 2.750 2.710 2.715 15,225 -0.02(-0.57%)
Oct 04, 2017 2.820 2.820 2.730 2.730 8,811 -0.17(-5.86%)
Oct 03, 2017 2.960 2.960 2.840 2.900 10,500 -0.06(-2.03%)
Oct 02, 2017 2.905 2.960 2.905 2.960 29,285 +0.22(+8.03%)
Sep 29, 2017 2.750 2.750 2.695 2.740 9,930 -0.01(-0.36%)
Sep 28, 2017 2.790 2.790 2.750 2.750 1,217 -0.08(-2.83%)
Sep 27, 2017 2.755 2.830 2.755 2.830 1,000 +0.03(+1.07%)
Sep 26, 2017 2.820 2.820 2.780 2.800 11,870 -0.33(-10.54%)
Sep 25, 2017 2.790 3.130 2.790 3.130 4,000 +0.25(+8.72%)
Sep 22, 2017 2.879 2.879 2.879 2.879 300 +0.12(+4.31%)
Sep 21, 2017 2.760 2.790 2.760 2.760 23,063 -0.37(-11.93%)
Sep 20, 2017 3.134 3.134 3.134 3.134 125 +0.03(+1.10%)
Sep 19, 2017 3.140 3.140 3.080 3.100 17,500 +0.00(+0.00%)
Sep 18, 2017 3.035 3.100 3.035 3.100 27,965 +0.22(+7.64%)
Sep 15, 2017 3.000 3.000 2.880 2.880 6,555 -0.12(-4.00%)
Sep 14, 2017 2.990 3.000 2.860 3.000 4,400 -0.06(-1.96%)
Sep 13, 2017 3.070 3.070 3.060 3.060 13,621 +0.06(+2.00%)
Sep 12, 2017 2.945 3.040 2.945 3.000 11,700 +0.10(+3.47%)
Sep 11, 2017 2.810 2.900 2.810 2.900 19,251 +0.06(+2.10%)
Sep 08, 2017 2.770 2.840 2.770 2.840 38,498 +0.24(+9.23%)
Sep 07, 2017 2.600 2.600 2.600 2.600 2,000 +0.06(+2.36%)
Sep 06, 2017 2.564 2.580 2.540 2.540 8,418 +0.13(+5.39%)
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.