SGYP

Synergy Pharmaceuticals, Inc. Historical Stock Prices

$4.1559
*  
0.0409
0.99%
Get SGYP Alerts
*Delayed - data as of Mar. 27, 2015 11:39 ET  -  Find a broker to begin trading SGYP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SGYP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:39  4.20  4.35  4.12  4.1559 972,694
03/26/2015 3.76 4.4 3.75 4.115 4,915,324
03/25/2015 4.11 4.15 3.76 3.82 3,091,758
03/24/2015 4.18 4.19 4.06 4.12 1,170,645
03/23/2015 4.21 4.3 3.92 4.06 2,461,234
03/20/2015 4.1 4.35 4.04 4.15 4,534,913
03/19/2015 3.82 4.03 3.76 4.025 2,644,304
03/18/2015 3.62 3.84 3.55 3.77 2,461,601
03/17/2015 3.85 3.91 3.5399 3.65 2,526,313
03/16/2015 3.56 3.78 3.53 3.71 2,574,615
03/13/2015 3.49 3.55 3.37 3.55 1,193,721
03/12/2015 3.67 3.72 3.34 3.53 2,510,309
03/11/2015 3.37 3.64 3.33 3.61 3,806,855
03/10/2015 3.19 3.35 3.1 3.33 2,101,297
03/09/2015 3.09 3.19 3.03 3.19 1,210,198
03/06/2015 3.19 3.22 3.05 3.11 1,259,707
03/05/2015 3.22 3.29 3.07 3.21 1,468,559
03/04/2015 3.35 3.35 3.12 3.15 2,240,749
03/03/2015 3.44 3.5 3.24 3.3 2,636,123
03/02/2015 3.05 3.35 3.03 3.32 2,839,490
02/27/2015 3 3.0899 2.96 3.02 2,599,238
02/26/2015 2.97 3.02 2.91 2.98 1,971,630
02/25/2015 2.87 3.01 2.84 2.96 1,365,598
02/24/2015 2.92 2.92 2.86 2.9 550,122
02/23/2015 2.86 2.93 2.85 2.91 516,818
02/20/2015 2.91 2.94 2.86 2.87 936,776
02/19/2015 2.94 3 2.9 2.9 854,532
02/18/2015 2.98 2.995 2.87 2.95 1,086,026
02/17/2015 2.99 3.08 2.97 2.97 1,649,404
02/13/2015 3 3.01 2.96 2.985 522,318
02/12/2015 2.95 2.99 2.89 2.98 608,449
02/11/2015 2.94 2.995 2.91 2.93 280,934
02/10/2015 3.01 3.01 2.94 2.94 342,678
02/09/2015 3.09 3.09 2.93 2.98 526,048
02/06/2015 2.97 3.02 2.92 2.94 435,629
02/05/2015 2.88 2.96 2.85 2.96 543,942
02/04/2015 2.94 2.98 2.85 2.86 666,914
02/03/2015 2.9 2.99 2.8899 2.95 594,928
02/02/2015 2.94 2.97 2.87 2.9 545,781
01/30/2015 2.98 3.03 2.91 2.91 493,443
01/29/2015 2.94 3.01 2.89 2.99 603,963
01/28/2015 3.04 3.04 2.89 2.91 711,707
01/27/2015 3.06 3.11 2.98 3.01 581,754
01/26/2015 2.87 3.075 2.87 3.07 946,318
01/23/2015 2.93 2.95 2.86 2.87 362,532
01/22/2015 2.89 2.94 2.75 2.92 616,732
01/21/2015 3 3 2.83 2.85 585,422
01/20/2015 2.95 2.99 2.83 2.95 524,524
01/16/2015 2.93 2.98 2.82 2.94 724,954
01/15/2015 3.1 3.1214 2.9 2.93 1,184,173
01/14/2015 3.04 3.13 3.02 3.09 437,085
01/13/2015 3.19 3.21 3.04 3.08 1,707,509
01/12/2015 3.1 3.15 3 3.15 1,738,526
01/09/2015 3.09 3.19 3.07 3.12 707,907
01/08/2015 3.13 3.19 3.07 3.13 538,084
01/07/2015 3.07 3.1101 3.04 3.05 326,936
01/06/2015 3.15 3.19 3.01 3.03 603,865
01/05/2015 3.19 3.26 3.12 3.12 422,545
01/02/2015 3.09 3.25 3.07 3.2 880,903
12/31/2014 3.1 3.14 3.04 3.05 616,161
12/30/2014 3.14 3.16 3.04 3.1 479,853
12/29/2014 3.07 3.14 3.07 3.13 465,229
12/26/2014 3.08 3.14 2.99 3.03 472,709
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?