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 (%)
May 28, 2021 0.7804 0.8015 0.7804 0.7977 11,663 +0.01(+1.10%)
May 27, 2021 0.7834 0.7890 0.7653 0.7890 10,234 +0.02(+2.47%)
May 26, 2021 0.7911 0.7911 0.7626 0.7700 21,605 -0.01(-1.28%)
May 25, 2021 0.7780 0.8100 0.7459 0.7800 7,431 -0.02(-2.71%)
May 24, 2021 0.7650 0.8017 0.7582 0.8017 27,076 +0.01(+0.84%)
May 21, 2021 0.7450 0.8190 0.7450 0.7950 10,792 +0.08(+10.66%)
May 20, 2021 0.7600 0.7660 0.7127 0.7184 39,690 -0.05(-6.21%)
May 19, 2021 0.7693 0.7693 0.7500 0.7660 25,537 -0.02(-2.07%)
May 18, 2021 0.7700 0.7822 0.7500 0.7822 19,650 +0.00(+0.28%)
May 17, 2021 0.7469 0.7800 0.7469 0.7800 14,500 +0.01(+1.56%)
May 14, 2021 0.7839 0.7839 0.7675 0.7680 13,073 +0.01(+1.05%)
May 13, 2021 0.7491 0.7957 0.7491 0.7600 54,025 -0.06(-7.78%)
May 12, 2021 0.8453 0.8453 0.8012 0.8241 18,850 +0.01(+1.22%)
May 11, 2021 0.8400 0.8540 0.8142 0.8142 28,590 -0.07(-7.48%)
May 10, 2021 0.8800 0.8900 0.8604 0.8800 8,973 +0.03(+3.23%)
May 07, 2021 0.8941 0.8950 0.8425 0.8525 21,353 -0.03(-3.18%)
May 06, 2021 0.9070 0.9130 0.8569 0.8805 13,910 -0.01(-1.66%)
May 05, 2021 0.8665 0.8960 0.8665 0.8954 11,702 +0.02(+1.73%)
May 04, 2021 0.8732 0.9119 0.8400 0.8802 50,707 -0.01(-1.33%)
May 03, 2021 0.9047 0.9047 0.8514 0.8921 31,910 -0.04(-4.59%)
Apr 30, 2021 0.9300 0.9350 0.8981 0.9350 21,200 -0.00(-0.53%)
Apr 29, 2021 0.9800 0.9800 0.9070 0.9400 4,975 +0.03(+2.81%)
Apr 28, 2021 0.8700 0.9400 0.8700 0.9143 4,172 -0.03(-2.73%)
Apr 27, 2021 0.9800 0.9800 0.9085 0.9400 15,532 +0.04(+4.44%)
Apr 26, 2021 0.8850 0.9000 0.8700 0.9000 9,640 +0.04(+4.41%)
Apr 23, 2021 0.8500 0.9000 0.8500 0.8620 34,300 +0.01(+1.04%)
Apr 22, 2021 0.9000 0.9000 0.8050 0.8531 20,700 -0.02(-2.78%)
Apr 21, 2021 0.8419 0.8925 0.8200 0.8775 49,708 +0.10(+13.37%)
Apr 20, 2021 0.7790 0.8210 0.7720 0.7740 25,265 -0.02(-2.03%)
Apr 19, 2021 0.7890 0.8250 0.7890 0.7900 40,275 -0.03(-3.66%)
Apr 16, 2021 0.8000 0.8250 0.7940 0.8200 71,700 +0.01(+1.46%)
Apr 15, 2021 0.8082 0.8082 0.8082 0.8082 217 -0.03(-3.90%)
Apr 14, 2021 0.7500 0.8500 0.7500 0.8410 30,838 +0.08(+10.66%)
Apr 13, 2021 0.8150 0.8170 0.7600 0.7600 20,947 -0.02(-2.63%)
Apr 12, 2021 0.7680 0.8185 0.7680 0.7805 17,192 -0.04(-5.34%)
Apr 09, 2021 0.8000 0.8345 0.7900 0.8245 40,200 +0.03(+3.45%)
Apr 08, 2021 0.8710 0.8710 0.7900 0.7970 30,314 -0.02(-2.80%)
Apr 07, 2021 0.8690 0.8690 0.7900 0.8200 18,390 -0.05(-5.64%)
Apr 06, 2021 0.8690 0.8690 0.8690 15 +0.00(+0.00%)
Apr 05, 2021 0.8690 0.8690 0.7750 0.8690 34,399 +0.00(+0.00%)
Apr 01, 2021 0.8740 0.8750 0.7870 0.8690 20,700 +0.02(+2.84%)
Mar 31, 2021 0.8200 0.8450 0.8000 0.8450 28,396 +0.07(+8.86%)
Mar 30, 2021 0.7480 0.7935 0.7300 0.7762 67,204 -0.00(-0.49%)
Mar 29, 2021 0.7700 0.7975 0.7630 0.7800 39,523 -0.05(-6.02%)
Mar 26, 2021 0.8400 0.8400 0.8160 0.8300 32,600 +0.03(+3.94%)
Mar 25, 2021 0.7470 0.8135 0.7470 0.7985 61,844 -0.00(-0.06%)
Mar 24, 2021 0.8590 0.8590 0.7800 0.7990 98,531 -0.05(-5.87%)
Mar 23, 2021 0.8850 0.8900 0.8400 0.8488 18,234 -0.04(-4.09%)
Mar 22, 2021 0.8500 0.9203 0.8125 0.8850 130,521 -0.05(-4.84%)
Mar 19, 2021 0.9300 0.9300 0.8900 0.9300 8,800 +0.00(+0.00%)
Mar 18, 2021 0.9300 0.9300 0.8776 0.9300 14,365 +0.00(+0.00%)
Mar 17, 2021 0.9400 0.9400 0.9100 0.9300 18,630 -0.01(-1.06%)
Mar 16, 2021 0.8900 0.9400 0.8900 0.9400 27,395 +0.05(+5.38%)
Mar 15, 2021 0.9050 0.9050 0.8920 0.8920 6,655 -0.01(-0.89%)
Mar 12, 2021 0.8570 0.9200 0.8560 0.9000 95,800 +0.06(+6.57%)
Mar 11, 2021 0.8500 0.8930 0.8040 0.8445 62,038 -0.01(-1.11%)
Mar 10, 2021 0.8600 0.8980 0.8540 0.8540 14,210 -0.04(-4.03%)
Mar 09, 2021 0.8900 0.9250 0.8899 0.8899 36,008 +0.02(+2.30%)
Mar 08, 2021 0.8800 0.8800 0.8000 0.8699 52,956 +0.02(+2.95%)
Mar 05, 2021 0.8600 0.8600 0.7500 0.8450 183,400 -0.08(-8.15%)
Mar 04, 2021 0.8700 0.9300 0.8250 0.9200 77,377 +0.03(+3.02%)
Mar 03, 2021 0.9099 0.9950 0.8900 0.8930 41,114 -0.01(-1.33%)
Mar 02, 2021 0.9000 0.9470 0.8710 0.9050 22,671 -0.05(-5.72%)
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.