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 (%)
May 31, 2019 0.8891 0.9352 0.8891 0.9100 43,300 +0.05(+5.81%)
May 30, 2019 0.8705 0.8705 0.8590 0.8600 25,026 +0.08(+10.04%)
May 29, 2019 0.7611 0.7815 0.7611 0.7815 360 -0.01(-1.08%)
May 28, 2019 0.8000 0.8027 0.7900 0.7900 5,000 -0.02(-2.59%)
May 24, 2019 0.7900 0.8110 0.7900 0.8110 3,000 +0.02(+2.66%)
May 23, 2019 0.8084 0.8084 0.7780 0.7900 2,610 -0.02(-2.59%)
May 22, 2019 0.8290 0.8290 0.7930 0.8110 8,800 -0.04(-4.59%)
May 21, 2019 0.8659 0.8659 0.8220 0.8500 8,750 -0.04(-4.49%)
May 20, 2019 0.9090 0.9090 0.8900 0.8900 5,120 +0.04(+5.05%)
May 17, 2019 0.8293 0.8650 0.8293 0.8472 7,600 +0.05(+6.15%)
May 16, 2019 0.8035 0.8035 0.7981 0.7981 56,500 -0.03(-3.84%)
May 15, 2019 0.8032 0.8300 0.8032 0.8300 4,050 +0.06(+8.50%)
May 14, 2019 0.7800 0.8000 0.7620 0.7650 9,720 -0.02(-2.40%)
May 13, 2019 0.7966 0.7966 0.7698 0.7838 21,245 -0.04(-4.74%)
May 10, 2019 0.7764 0.8228 0.7764 0.8228 30,800 +0.03(+3.63%)
May 09, 2019 0.7920 0.7940 0.7690 0.7940 2,366 +0.00(+0.51%)
May 08, 2019 0.7900 0.7900 0.7900 0.7900 200 +0.02(+2.07%)
May 07, 2019 0.7743 0.7743 0.7670 0.7740 3,423 -0.02(-2.76%)
May 06, 2019 0.7687 0.7960 0.7687 0.7960 14,000 -0.03(-3.26%)
May 03, 2019 0.7690 0.8228 0.7690 0.8228 11,100 +0.05(+6.30%)
May 02, 2019 0.7780 0.7780 0.7701 0.7740 70,100 -0.01(-0.77%)
May 01, 2019 0.7811 0.7816 0.7756 0.7800 10,831 +0.01(+1.30%)
Apr 30, 2019 0.7977 0.7977 0.7700 0.7700 38,070 -0.03(-3.75%)
Apr 29, 2019 0.8160 0.8160 0.8000 0.8000 7,906 -0.05(-5.88%)
Apr 26, 2019 0.8748 0.8748 0.8474 0.8500 19,000 -0.00(-0.50%)
Apr 25, 2019 0.8369 0.8738 0.8300 0.8543 13,519 +0.01(+1.46%)
Apr 24, 2019 0.8306 0.8420 0.8306 0.8420 3,700 -0.04(-4.47%)
Apr 23, 2019 0.8827 0.8827 0.8664 0.8814 2,375 -0.01(-0.97%)
Apr 22, 2019 0.8929 0.9141 0.8900 0.8900 10,934 -0.03(-3.16%)
Apr 18, 2019 0.9188 0.9190 0.9045 0.9190 79,900 +0.05(+5.21%)
Apr 17, 2019 0.8509 0.8960 0.8509 0.8735 23,248 +0.05(+6.28%)
Apr 16, 2019 0.8219 0.8219 0.8060 0.8219 8,152 -0.01(-0.98%)
Apr 15, 2019 0.8228 0.8300 0.8228 0.8300 6,113 -0.02(-2.46%)
Apr 12, 2019 0.8513 0.8513 0.8297 0.8509 74,200 -0.01(-1.17%)
Apr 11, 2019 0.8257 0.8700 0.8257 0.8610 51,700 -0.01(-1.60%)
Apr 10, 2019 0.8998 0.8998 0.8700 0.8750 6,620 -0.04(-4.21%)
Apr 09, 2019 0.9175 0.9175 0.8801 0.9135 27,755 -0.03(-2.82%)
Apr 08, 2019 0.9535 0.9580 0.9400 0.9400 43,701 -0.01(-1.47%)
Apr 05, 2019 0.9630 0.9630 0.9500 0.9540 15,900 -0.01(-1.04%)
Apr 04, 2019 0.9700 0.9700 0.9465 0.9640 36,943 +0.09(+10.30%)
Apr 03, 2019 0.8270 0.8740 0.7908 0.8740 205,715 +0.10(+12.50%)
Apr 02, 2019 0.7686 0.7908 0.7686 0.7769 2,750 +0.05(+6.72%)
Apr 01, 2019 0.7370 0.7370 0.7150 0.7280 16,460 -0.06(-7.81%)
Mar 29, 2019 0.7886 0.7908 0.7553 0.7897 14,700 +0.02(+2.56%)
Mar 28, 2019 0.7580 0.7908 0.7580 0.7700 19,297 +0.02(+1.99%)
Mar 27, 2019 0.7730 0.7730 0.7550 0.7550 16,650 -0.03(-4.31%)
Mar 26, 2019 0.7462 0.7890 0.7462 0.7890 10,725 +0.03(+4.57%)
Mar 25, 2019 0.7400 0.7545 0.7353 0.7545 23,184 +0.01(+1.96%)
Mar 22, 2019 0.7500 0.7600 0.7400 0.7400 44,300 +0.01(+0.68%)
Mar 21, 2019 0.7175 0.7400 0.7175 0.7350 288,275 +0.01(+2.01%)
Mar 20, 2019 0.7520 0.7520 0.7100 0.7205 115,321 -0.04(-5.20%)
Mar 19, 2019 0.7551 0.7680 0.7520 0.7600 17,845 -0.04(-4.40%)
Mar 18, 2019 0.7800 0.7950 0.7700 0.7950 27,800 +0.02(+1.92%)
Mar 15, 2019 0.7715 0.7910 0.7700 0.7800 24,000 -0.04(-4.80%)
Mar 14, 2019 0.7910 0.8300 0.7910 0.8193 54,498 +0.06(+7.80%)
Mar 13, 2019 0.7635 0.7670 0.7600 0.7600 48,745 -0.04(-4.40%)
Mar 12, 2019 0.7750 0.7950 0.7623 0.7950 60,345 -0.04(-4.79%)
Mar 11, 2019 0.7800 0.8400 0.7800 0.8350 10,192 -0.01(-0.60%)
Mar 08, 2019 0.8400 0.8500 0.8100 0.8400 35,300 -0.03(-3.45%)
Mar 07, 2019 0.9000 0.9000 0.8475 0.8700 9,725 -0.06(-6.45%)
Mar 06, 2019 0.9300 0.9300 0.9150 0.9300 57,775 +0.00(+0.00%)
Mar 05, 2019 0.9400 0.9400 0.9200 0.9300 8,602 -0.03(-3.58%)
Mar 04, 2019 0.9750 0.9790 0.9645 0.9645 18,330 +0.00(+0.42%)
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.