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 (%)
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%)
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.