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 (%)
Sep 29, 2023 0.3100 0.3400 0.3100 0.3400 450,852 +0.05(+15.84%)
Sep 28, 2023 0.2900 0.3000 0.2702 0.2935 26,500 +0.00(+1.21%)
Sep 27, 2023 0.3000 0.3000 0.2700 0.2900 183,440 -0.00(-1.26%)
Sep 26, 2023 0.3000 0.3000 0.2850 0.2937 252,634 -0.03(-8.22%)
Sep 25, 2023 0.2800 0.3200 0.3100 0.3200 137,115 +0.00(+0.95%)
Sep 22, 2023 0.3190 0.3190 0.3014 0.3170 157,750 +0.03(+12.09%)
Sep 21, 2023 0.2965 0.3100 0.2828 0.2828 148,587 -0.04(-11.60%)
Sep 20, 2023 0.3393 0.3393 0.3123 0.3199 87,841 -0.02(-5.80%)
Sep 19, 2023 0.3370 0.3500 0.3300 0.3396 186,588 -0.04(-10.32%)
Sep 18, 2023 0.3997 0.3997 0.3600 0.3787 13,733 +0.00(+0.32%)
Sep 15, 2023 0.3655 0.4011 0.3655 0.3775 235,079 +0.01(+3.28%)
Sep 14, 2023 0.3800 0.3800 0.3500 0.3655 33,214 -0.01(-2.38%)
Sep 13, 2023 0.3500 0.3872 0.3500 0.3744 230,447 +0.01(+2.58%)
Sep 12, 2023 0.3900 0.3900 0.3500 0.3650 217,435 -0.02(-5.37%)
Sep 11, 2023 0.3700 0.3900 0.3700 0.3857 44,650 +0.01(+2.99%)
Sep 08, 2023 0.3900 0.3900 0.3500 0.3745 41,988 -0.00(-0.13%)
Sep 07, 2023 0.3900 0.3900 0.3600 0.3750 21,470 -0.01(-2.62%)
Sep 06, 2023 0.4059 0.4100 0.3851 0.3851 66,302 -0.01(-1.28%)
Sep 05, 2023 0.3900 0.3901 0.3700 0.3901 69,387 +0.02(+5.43%)
Sep 01, 2023 0.4000 0.4000 0.3700 0.3700 52,865 -0.02(-5.92%)
Aug 31, 2023 0.3829 0.4058 0.3650 0.3933 148,017 +0.01(+2.02%)
Aug 30, 2023 0.3500 0.3855 0.3500 0.3855 53,561 +0.03(+7.08%)
Aug 29, 2023 0.3600 0.3700 0.3500 0.3600 32,905 -0.01(-2.70%)
Aug 28, 2023 0.3500 0.3700 0.3500 0.3700 90,407 +0.01(+2.78%)
Aug 25, 2023 0.3420 0.3900 0.3420 0.3600 165,263 -0.06(-13.79%)
Aug 24, 2023 0.3900 0.4176 0.3800 0.4176 94,500 -0.00(-0.10%)
Aug 23, 2023 0.4000 0.4268 0.3850 0.4180 43,032 +0.02(+4.50%)
Aug 22, 2023 0.4000 0.4000 0.3750 0.4000 82,708 +0.00(+0.00%)
Aug 21, 2023 0.4100 0.4100 0.3850 0.4000 85,657 +0.02(+4.33%)
Aug 18, 2023 0.3900 0.4000 0.3800 0.3834 76,726 -0.01(-1.69%)
Aug 17, 2023 0.4084 0.4198 0.3800 0.3900 50,785 -0.02(-4.88%)
Aug 16, 2023 0.4000 0.4200 0.3866 0.4100 223,257 -0.01(-2.94%)
Aug 15, 2023 0.4400 0.4510 0.4000 0.4224 50,079 -0.06(-12.00%)
Aug 14, 2023 0.4825 0.4831 0.4486 0.4800 38,561 +0.01(+2.06%)
Aug 11, 2023 0.4400 0.5000 0.4330 0.4703 42,438 +0.05(+11.63%)
Aug 10, 2023 0.4100 0.4325 0.4100 0.4213 32,743 +0.01(+2.38%)
Aug 09, 2023 0.4000 0.4325 0.4000 0.4115 33,170 -0.01(-2.28%)
Aug 08, 2023 0.4200 0.4499 0.4000 0.4211 42,161 -0.03(-6.40%)
Aug 07, 2023 0.4692 0.4692 0.4180 0.4499 132,887 -0.02(-5.06%)
Aug 04, 2023 0.4700 0.4900 0.4500 0.4739 29,058 +0.00(+0.83%)
Aug 03, 2023 0.4500 0.4999 0.4500 0.4700 14,229 +0.00(+0.00%)
Aug 02, 2023 0.4500 0.4900 0.4500 0.4700 87,681 -0.01(-2.08%)
Aug 01, 2023 0.4941 0.5180 0.4500 0.4800 56,111 +0.01(+1.05%)
Jul 31, 2023 0.4500 0.5082 0.4500 0.4750 47,956 -0.02(-3.06%)
Jul 28, 2023 0.4968 0.5136 0.4750 0.4900 31,714 -0.02(-3.92%)
Jul 27, 2023 0.5200 0.5400 0.4900 0.5100 78,829 +0.02(+4.08%)
Jul 26, 2023 0.5000 0.5055 0.4800 0.4900 78,610 +0.01(+1.87%)
Jul 25, 2023 0.5200 0.5200 0.4564 0.4810 125,451 -0.03(-5.69%)
Jul 24, 2023 0.5100 0.5100 0.4670 0.5100 74,490 +0.00(+0.00%)
Jul 21, 2023 0.5300 0.5300 0.4900 0.5100 270,350 -0.03(-5.56%)
Jul 20, 2023 0.5500 0.5580 0.5300 0.5400 79,715 +0.00(+0.00%)
Jul 19, 2023 0.5200 0.5600 0.5200 0.5400 82,366 +0.00(+0.00%)
Jul 18, 2023 0.5500 0.5506 0.5200 0.5400 211,935 -0.08(-13.18%)
Jul 17, 2023 0.6444 0.6444 0.6220 0.6220 75,581 -0.03(-4.85%)
Jul 14, 2023 0.6400 0.6698 0.6400 0.6537 39,389 +0.01(+2.30%)
Jul 13, 2023 0.6450 0.6700 0.6300 0.6390 43,324 +0.00(+0.30%)
Jul 12, 2023 0.6149 0.6500 0.6149 0.6371 40,902 +0.02(+2.76%)
Jul 11, 2023 0.6150 0.6500 0.6150 0.6200 36,771 +0.00(+0.16%)
Jul 10, 2023 0.5700 0.6386 0.5700 0.6190 151,880 +0.01(+1.48%)
Jul 07, 2023 0.5512 0.6303 0.5512 0.6100 122,625 +0.01(+0.83%)
Jul 06, 2023 0.5999 0.6075 0.5900 0.6050 157,684 -0.04(-5.47%)
Jul 05, 2023 0.6678 0.6678 0.6300 0.6400 67,284 +0.01(+1.59%)
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.