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, 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%)
May 02, 2022 1.390 1.390 1.320 1.345 39,325 -0.03(-2.54%)
Apr 29, 2022 1.420 1.420 1.380 1.380 55,450 -0.01(-0.72%)
Apr 28, 2022 1.320 1.400 1.320 1.390 110,651 +0.12(+9.58%)
Apr 27, 2022 1.280 1.280 1.250 1.268 105,373 +0.11(+9.35%)
Apr 26, 2022 1.195 1.220 1.130 1.160 78,301 -0.05(-3.73%)
Apr 25, 2022 1.250 1.250 1.170 1.205 237,035 -0.05(-4.37%)
Apr 22, 2022 1.250 1.300 1.220 1.260 53,572 -0.06(-4.55%)
Apr 21, 2022 1.380 1.380 1.320 1.320 258,930 -0.07(-5.04%)
Apr 20, 2022 1.330 1.390 1.330 1.390 340,269 +0.04(+2.96%)
Apr 19, 2022 1.300 1.350 1.240 1.350 310,660 +0.21(+18.41%)
Apr 18, 2022 1.120 1.165 1.120 1.140 73,421 -0.06(-4.87%)
Apr 14, 2022 1.249 1.249 1.160 1.198 51,420 +0.01(+0.71%)
Apr 13, 2022 1.180 1.200 1.130 1.190 142,845 +0.02(+1.71%)
Apr 12, 2022 1.130 1.187 1.130 1.170 19,588 -0.01(-0.43%)
Apr 11, 2022 1.180 1.235 1.150 1.175 66,727 -0.02(-2.08%)
Apr 08, 2022 1.220 1.220 1.180 1.200 70,475 -0.02(-1.64%)
Apr 07, 2022 1.240 1.240 1.210 1.220 16,214 -0.02(-1.21%)
Apr 06, 2022 1.210 1.250 1.210 1.235 25,979 -0.05(-4.26%)
Apr 05, 2022 1.340 1.340 1.280 1.290 87,130 -0.07(-5.15%)
Apr 04, 2022 1.340 1.370 1.340 1.360 130,187 +0.04(+3.19%)
Apr 01, 2022 1.300 1.330 1.250 1.318 129,289 +0.11(+8.93%)
Mar 31, 2022 1.250 1.250 1.210 1.210 68,321 +0.03(+2.54%)
Mar 30, 2022 1.130 1.210 1.130 1.180 227,603 +0.00(+0.43%)
Mar 29, 2022 1.180 1.190 1.170 1.175 29,653 -0.01(-1.26%)
Mar 28, 2022 1.190 1.190 1.170 1.190 61,657 -0.03(-2.06%)
Mar 25, 2022 1.210 1.230 1.170 1.215 141,436 +0.04(+2.97%)
Mar 24, 2022 1.150 1.180 1.130 1.180 45,363 -0.01(-0.84%)
Mar 23, 2022 1.190 1.190 1.160 1.190 74,709 +0.09(+8.18%)
Mar 22, 2022 1.070 1.100 1.070 1.100 33,305 +0.04(+3.77%)
Mar 21, 2022 1.050 1.060 1.000 1.060 101,330 +0.01(+0.76%)
Mar 18, 2022 0.9600 1.070 0.9600 1.052 32,450 +0.04(+4.16%)
Mar 17, 2022 1.015 1.020 1.010 1.010 24,362 -0.01(-0.79%)
Mar 16, 2022 0.9805 1.018 0.9800 1.018 20,245 +0.06(+6.04%)
Mar 15, 2022 0.9704 0.9704 0.9510 0.9600 9,890 -0.01(-1.03%)
Mar 14, 2022 1.000 1.000 0.9600 0.9700 14,731 -0.02(-1.72%)
Mar 11, 2022 0.9800 1.040 0.9798 0.9870 20,365 -0.01(-0.99%)
Mar 10, 2022 1.010 1.010 0.9583 0.9969 11,198 +0.02(+1.67%)
Mar 09, 2022 0.9550 0.9805 0.9550 0.9805 40,335 +0.03(+2.67%)
Mar 08, 2022 0.9628 0.9756 0.9500 0.9550 26,888 +0.01(+0.53%)
Mar 07, 2022 0.9900 1.020 0.9500 0.9500 129,970 -0.04(-3.96%)
Mar 04, 2022 0.9983 0.9983 0.9494 0.9892 24,780 -0.01(-1.08%)
Mar 03, 2022 1.030 1.050 0.9950 1.000 13,204 -0.04(-3.71%)
Mar 02, 2022 0.9900 1.039 0.9900 1.038 29,860 +0.00(+0.34%)
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.