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 (%)
Apr 28, 2023 0.8101 0.8101 0.7591 0.7854 242,907 -0.09(-9.98%)
Apr 27, 2023 0.8932 0.8932 0.8500 0.8725 340,828 -0.09(-8.92%)
Apr 26, 2023 0.9602 0.9768 0.9500 0.9580 57,586 -0.04(-4.20%)
Apr 25, 2023 1.000 1.030 0.9900 1.000 106,655 -0.01(-0.99%)
Apr 24, 2023 1.040 1.040 1.010 1.010 17,295 -0.02(-1.94%)
Apr 21, 2023 1.055 1.055 1.030 1.030 33,201 -0.01(-0.96%)
Apr 20, 2023 1.095 1.095 1.030 1.040 108,382 -0.05(-4.59%)
Apr 19, 2023 1.080 1.120 1.080 1.090 39,707 +0.01(+0.93%)
Apr 18, 2023 1.080 1.080 1.070 1.080 10,318 +0.01(+0.47%)
Apr 17, 2023 1.110 1.130 1.060 1.075 31,599 -0.02(-1.38%)
Apr 14, 2023 1.040 1.110 1.030 1.090 52,383 +0.01(+0.93%)
Apr 13, 2023 1.050 1.100 1.037 1.080 18,710 -0.01(-0.92%)
Apr 12, 2023 1.090 1.110 1.000 1.090 13,190 -0.01(-0.91%)
Apr 11, 2023 1.070 1.100 1.070 1.100 41,360 +0.05(+4.76%)
Apr 10, 2023 1.060 1.090 1.010 1.050 31,449 -0.03(-2.78%)
Apr 06, 2023 1.080 1.100 1.045 1.080 12,027 -0.07(-6.09%)
Apr 05, 2023 1.110 1.150 1.100 1.150 30,172 +0.04(+3.51%)
Apr 04, 2023 1.180 1.180 1.110 1.111 25,492 -0.10(-8.11%)
Apr 03, 2023 1.240 1.240 1.140 1.209 61,628 -0.05(-4.05%)
Mar 31, 2023 1.150 1.280 1.150 1.260 69,057 +0.12(+10.53%)
Mar 30, 2023 1.070 1.210 1.070 1.140 86,257 +0.01(+0.88%)
Mar 29, 2023 1.160 1.160 1.050 1.130 28,010 -0.04(-3.42%)
Mar 28, 2023 1.115 1.170 1.115 1.170 16,227 +0.13(+12.55%)
Mar 27, 2023 0.9800 1.090 0.9800 1.040 11,380 +0.02(+1.91%)
Mar 24, 2023 0.9412 1.020 0.9412 1.020 58,662 +0.03(+3.03%)
Mar 23, 2023 1.030 1.030 0.9860 0.9900 107,458 -0.09(-8.33%)
Mar 22, 2023 1.090 1.090 1.050 1.080 36,782 +0.02(+1.89%)
Mar 21, 2023 1.060 1.090 1.050 1.060 91,006 -0.01(-0.93%)
Mar 20, 2023 1.110 1.110 1.060 1.070 69,158 -0.01(-0.93%)
Mar 17, 2023 1.080 1.080 1.040 1.080 18,291 +0.02(+1.89%)
Mar 16, 2023 1.080 1.080 1.050 1.060 26,462 +0.00(+0.00%)
Mar 15, 2023 1.080 1.100 1.040 1.060 123,270 -0.07(-6.19%)
Mar 14, 2023 1.140 1.140 1.100 1.130 50,902 -0.01(-0.88%)
Mar 13, 2023 1.130 1.170 1.090 1.140 99,755 -0.01(-0.87%)
Mar 10, 2023 1.200 1.200 1.150 1.150 51,049 -0.09(-6.88%)
Mar 09, 2023 1.260 1.270 1.200 1.235 62,725 +0.01(+0.82%)
Mar 08, 2023 1.200 1.230 1.200 1.225 20,282 +0.01(+0.60%)
Mar 07, 2023 1.240 1.300 1.200 1.218 167,979 -0.06(-4.87%)
Mar 06, 2023 1.290 1.300 1.240 1.280 116,384 -0.00(-0.39%)
Mar 03, 2023 1.300 1.300 1.260 1.285 38,821 +0.00(+0.39%)
Mar 02, 2023 1.290 1.310 1.280 1.280 40,287 -0.00(-0.39%)
Mar 01, 2023 1.320 1.320 1.250 1.285 34,761 -0.02(-1.15%)
Feb 28, 2023 1.200 1.320 1.200 1.300 24,292 +0.07(+5.69%)
Feb 27, 2023 1.220 1.230 1.190 1.230 87,463 +0.00(+0.00%)
Feb 24, 2023 1.290 1.290 1.225 1.230 71,625 -0.06(-4.65%)
Feb 23, 2023 1.250 1.300 1.250 1.290 67,010 +0.04(+3.20%)
Feb 22, 2023 1.317 1.330 1.230 1.250 97,420 -0.02(-1.57%)
Feb 21, 2023 1.290 1.330 1.250 1.270 124,665 -0.02(-1.54%)
Feb 17, 2023 1.290 1.350 1.280 1.290 63,277 -0.00(-0.01%)
Feb 16, 2023 1.310 1.360 1.290 1.290 101,930 -0.05(-3.73%)
Feb 15, 2023 1.390 1.390 1.315 1.340 96,171 -0.07(-4.96%)
Feb 14, 2023 1.400 1.410 1.350 1.410 39,784 +0.06(+4.83%)
Feb 13, 2023 1.250 1.370 1.250 1.345 46,417 +0.08(+6.32%)
Feb 10, 2023 1.360 1.360 1.250 1.265 117,266 -0.04(-2.70%)
Feb 09, 2023 1.390 1.390 1.300 1.300 163,948 -0.08(-5.79%)
Feb 08, 2023 1.340 1.460 1.340 1.380 109,868 -0.03(-2.13%)
Feb 07, 2023 1.330 1.440 1.330 1.410 143,265 +0.02(+1.81%)
Feb 06, 2023 1.420 1.420 1.380 1.385 99,123 -0.04(-2.75%)
Feb 03, 2023 1.480 1.480 1.410 1.424 128,245 -0.12(-7.53%)
Feb 02, 2023 1.500 1.589 1.500 1.540 63,499 +0.01(+0.65%)
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.