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

Syrah Resources (OP: SYAAF )

0.3058 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 17, 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 31, 2023 0.5690 0.5800 0.5500 0.5750 203,109 -0.01(-0.86%)
May 30, 2023 0.5800 0.5800 0.5700 0.5800 95,743 +0.00(+0.00%)
May 26, 2023 0.5500 0.6000 0.5500 0.5800 14,333 +0.02(+2.65%)
May 25, 2023 0.5900 0.5900 0.5542 0.5650 141,896 -0.03(-5.79%)
May 24, 2023 0.5925 0.6200 0.5900 0.5997 249,754 -0.02(-3.77%)
May 23, 2023 0.5825 0.6624 0.5825 0.6232 45,386 -0.01(-1.20%)
May 22, 2023 0.6200 0.6605 0.6200 0.6308 53,846 -0.02(-3.68%)
May 19, 2023 0.6352 0.6616 0.6352 0.6549 18,044 +0.03(+4.32%)
May 18, 2023 0.6308 0.6312 0.6003 0.6278 39,147 +0.00(+0.05%)
May 17, 2023 0.6000 0.6300 0.6000 0.6275 5,754 +0.02(+2.70%)
May 16, 2023 0.6489 0.6496 0.6110 0.6110 67,860 -0.06(-8.46%)
May 15, 2023 0.6800 0.6800 0.6400 0.6675 59,153 +0.01(+0.83%)
May 12, 2023 0.6596 0.6740 0.6300 0.6620 53,172 +0.00(+0.30%)
May 11, 2023 0.6550 0.6600 0.6500 0.6600 41,585 +0.01(+1.54%)
May 10, 2023 0.6800 0.6800 0.6400 0.6500 33,714 -0.01(-1.52%)
May 09, 2023 0.6700 0.6700 0.6300 0.6600 90,271 -0.04(-5.17%)
May 08, 2023 0.6979 0.6979 0.6595 0.6960 77,752 -0.01(-0.85%)
May 05, 2023 0.6449 0.7093 0.6449 0.7020 80,534 +0.07(+11.34%)
May 04, 2023 0.6639 0.6639 0.6305 0.6305 166,604 -0.05(-7.28%)
May 03, 2023 0.6899 0.6899 0.6700 0.6800 81,924 -0.01(-1.59%)
May 02, 2023 0.6800 0.7001 0.6700 0.6910 268,768 -0.02(-2.54%)
May 01, 2023 0.6481 0.7282 0.6481 0.7090 156,394 -0.08(-9.73%)
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%)
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.