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 (%)
Jul 29, 2022 1.070 1.100 1.040 1.060 88,055 +0.03(+2.91%)
Jul 28, 2022 1.059 1.070 0.9500 1.030 30,676 +0.11(+12.13%)
Jul 27, 2022 0.9700 0.9700 0.8900 0.9186 43,705 +0.03(+3.35%)
Jul 26, 2022 0.9100 0.9100 0.8800 0.8888 21,209 -0.03(-3.39%)
Jul 25, 2022 0.9000 0.9200 0.8803 0.9200 40,576 +0.02(+2.22%)
Jul 22, 2022 0.9405 0.9500 0.9000 0.9000 125,400 -0.03(-3.23%)
Jul 21, 2022 0.8925 0.9500 0.8706 0.9300 53,952 -0.00(-0.27%)
Jul 20, 2022 0.9739 0.9739 0.8750 0.9325 19,443 +0.02(+1.63%)
Jul 19, 2022 0.8490 0.9175 0.8490 0.9175 13,775 +0.07(+8.09%)
Jul 18, 2022 0.7500 0.8700 0.7500 0.8488 82,742 +0.05(+6.10%)
Jul 15, 2022 0.7500 0.8449 0.7500 0.8000 27,675 -0.02(-2.04%)
Jul 14, 2022 0.8167 0.8200 0.8167 0.8167 6,285 -0.03(-2.98%)
Jul 13, 2022 0.8800 0.8800 0.7400 0.8418 10,171 +0.00(+0.21%)
Jul 12, 2022 0.8750 0.8750 0.8400 0.8400 18,500 -0.03(-3.45%)
Jul 11, 2022 0.8900 0.8900 0.8268 0.8700 27,196 -0.02(-2.64%)
Jul 08, 2022 0.9300 0.9300 0.8661 0.8936 18,659 +0.01(+1.50%)
Jul 07, 2022 0.8700 0.8804 0.8276 0.8804 18,988 +0.02(+2.29%)
Jul 06, 2022 0.8675 0.9000 0.8282 0.8607 21,139 +0.04(+4.77%)
Jul 05, 2022 0.8500 0.9000 0.8215 0.8215 24,615 -0.05(-5.78%)
Jul 01, 2022 0.8821 0.8950 0.8719 0.8719 16,779 +0.02(+2.32%)
Jun 30, 2022 0.8600 0.8800 0.8177 0.8521 23,566 -0.04(-4.58%)
Jun 29, 2022 0.9400 0.9400 0.8800 0.8930 17,257 -0.05(-5.00%)
Jun 28, 2022 0.9850 0.9850 0.8950 0.9400 9,967 +0.01(+1.62%)
Jun 27, 2022 0.8900 0.9600 0.8850 0.9250 15,353 +0.04(+3.93%)
Jun 24, 2022 0.8500 0.8965 0.8500 0.8900 29,569 +0.04(+4.71%)
Jun 23, 2022 0.8088 0.8550 0.7807 0.8500 76,249 +0.04(+4.29%)
Jun 22, 2022 0.8550 0.8550 0.8150 0.8150 81,825 -0.04(-4.68%)
Jun 21, 2022 0.8600 0.8600 0.8300 0.8550 157,002 -0.01(-1.34%)
Jun 17, 2022 0.7750 0.9000 0.7750 0.8666 15,170 -0.01(-1.52%)
Jun 16, 2022 0.8759 0.9250 0.8080 0.8800 21,815 +0.00(+0.00%)
Jun 15, 2022 0.8800 0.8800 0.8000 0.8800 217,108 +0.00(+0.01%)
Jun 14, 2022 0.9296 0.9296 0.8565 0.8799 86,491 -0.05(-5.39%)
Jun 13, 2022 0.9100 0.9585 0.9000 0.9300 71,231 -0.03(-3.12%)
Jun 10, 2022 0.9600 0.9756 0.9501 0.9600 133,459 -0.05(-4.95%)
Jun 09, 2022 1.050 1.110 1.010 1.010 167,162 -0.10(-9.42%)
Jun 08, 2022 1.115 1.120 1.110 1.115 12,091 -0.01(-0.46%)
Jun 07, 2022 1.110 1.140 1.100 1.120 48,251 +0.00(+0.01%)
Jun 06, 2022 1.150 1.160 1.120 1.120 63,516 -0.06(-5.08%)
Jun 03, 2022 1.210 1.210 1.170 1.180 14,228 -0.01(-0.42%)
Jun 02, 2022 1.170 1.190 1.153 1.185 47,827 -0.01(-1.25%)
Jun 01, 2022 1.260 1.270 1.160 1.200 104,973 -0.13(-9.54%)
May 31, 2022 1.320 1.340 1.320 1.327 67,413 +0.03(+2.05%)
May 27, 2022 1.300 1.370 1.300 1.300 18,271 -0.00(-0.38%)
May 26, 2022 1.280 1.330 1.270 1.305 37,077 +0.03(+2.35%)
May 25, 2022 1.262 1.290 1.262 1.275 12,336 +0.00(+0.39%)
May 24, 2022 1.330 1.330 1.260 1.270 66,890 -0.06(-4.51%)
May 23, 2022 1.300 1.350 1.295 1.330 18,260 +0.02(+1.52%)
May 20, 2022 1.300 1.320 1.300 1.310 19,928 +0.03(+2.35%)
May 19, 2022 1.250 1.290 1.250 1.280 45,930 +0.03(+2.40%)
May 18, 2022 1.290 1.310 1.250 1.250 117,970 -0.02(-1.57%)
May 17, 2022 1.230 1.280 1.230 1.270 46,761 +0.09(+7.63%)
May 16, 2022 1.170 1.190 1.150 1.180 24,460 +0.01(+0.85%)
May 13, 2022 1.170 1.185 1.140 1.170 17,392 +0.06(+5.88%)
May 12, 2022 1.105 1.110 1.080 1.105 39,124 -0.01(-0.45%)
May 11, 2022 1.110 1.150 1.110 1.110 49,160 -0.01(-0.89%)
May 10, 2022 1.160 1.160 1.100 1.120 109,042 +0.03(+2.75%)
May 09, 2022 1.230 1.230 1.073 1.090 587,680 -0.20(-15.50%)
May 06, 2022 1.295 1.295 1.250 1.290 22,280 +0.01(+0.78%)
May 05, 2022 1.350 1.360 1.280 1.280 29,901 -0.04(-3.03%)
May 04, 2022 1.343 1.343 1.290 1.320 56,719 -0.04(-2.94%)
May 03, 2022 1.320 1.360 1.320 1.360 110,797 +0.02(+1.12%)
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.