SGYP

Historical Stock Prices

$9.12
*  
0.53
6.17%
Get SGYP Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SGYP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-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.
07/31/2015 8.67 9.26 8.43 9.12 7,312,470
07/30/2015 9.35 9.76 8.27 8.59 18,952,860
07/29/2015 8.28 8.42 7.95 8.21 1,752,349
07/28/2015 8.2 8.43 7.98 8.24 2,128,355
07/27/2015 7.8 8.4639 7.5 8.19 3,548,388
07/24/2015 8.4 8.47 7.72 7.91 4,665,014
07/23/2015 8.57 8.98 8.37 8.42 3,407,485
07/22/2015 8.53 8.77 8.31 8.56 2,133,774
07/21/2015 8.75 8.8 8.36 8.68 3,165,936
07/20/2015 9.05 9.1 8.61 8.71 2,633,640
07/17/2015 8.97 9.08 8.82 9.01 1,869,115
07/16/2015 8.94 9.15 8.86 8.91 3,229,984
07/15/2015 9.54 9.68 8.86 8.89 6,487,528
07/14/2015 8.96 9.5 8.87 9.45 3,969,199
07/13/2015 9.18 9.255 8.85 9.02 2,683,071
07/10/2015 8.8 9.33 8.77 9.13 5,350,921
07/09/2015 9.42 9.43 8.52 8.64 7,838,209
07/08/2015 9.6 9.64 8.75 9.02 9,205,994
07/07/2015 10 10.15 9.56 9.76 7,903,357
07/06/2015 8.92 9.85 8.71 9.74 6,969,057
07/02/2015 9.3 9.77 9.2 9.28 12,172,660
07/01/2015 8.54 9.18 8.49 9.1 8,292,267
06/30/2015 8.07 8.39 7.93 8.3 5,495,276
06/29/2015 7.83 8.2 7.6816 7.84 5,184,801
06/26/2015 8.1 8.39 7.9 8.22 5,513,060
06/25/2015 8.3 8.39 7.945 8.105 3,786,345
06/24/2015 8.03 8.71 7.92 8.3 6,302,222
06/23/2015 8.53 8.65 7.84 8.12 6,873,602
06/22/2015 9.1 9.23 8.1 8.27 12,794,920
06/19/2015 9.19 9.52 8.77 9.07 23,074,680
06/18/2015 8.17 9.44 7.92 9.17 41,030,730
06/17/2015 6.91 7.97 6.05 7.78 64,175,860
06/16/2015 4.87 4.92 4.38 4.64 3,202,923
06/15/2015 4.98 4.99 4.87 4.9 1,207,062
06/12/2015 5.14 5.15 4.95 5 1,244,714
06/11/2015 4.99 5.19 4.87 5.15 1,795,539
06/10/2015 5.01 5.05 4.86 4.99 1,442,518
06/09/2015 5.15 5.15 4.8999 4.97 2,014,558
06/08/2015 4.97 5.18 4.8321 5.12 4,748,758
06/05/2015 4.7 4.92 4.6 4.9 2,595,292
06/04/2015 4.69 4.93 4.5501 4.7 4,201,251
06/03/2015 4.49 4.79 4.46 4.72 8,237,443
06/02/2015 4.35 4.47 4.3 4.4 2,161,834
06/01/2015 4.37 4.45 4.26 4.36 1,853,784
05/29/2015 4.3 4.39 4.28 4.3 1,056,650
05/28/2015 4.29 4.35 4.18 4.33 890,528
05/27/2015 4.5 4.5 4.2 4.34 1,635,531
05/26/2015 4.38 4.48 4.3131 4.44 1,681,440
05/22/2015 4.55 4.65 4.32 4.35 6,213,448
05/21/2015 3.97 4.4 3.96 4.29 5,275,280
05/20/2015 3.98 4 3.8 4 1,772,429
05/19/2015 3.95 4.03 3.83 3.91 1,757,727
05/18/2015 4 4.17 3.76 3.9 11,521,390
05/15/2015 3.48 3.54 3.39 3.52 2,114,893
05/14/2015 3.42 3.53 3.35 3.48 1,356,894
05/13/2015 3.48 3.5 3.35 3.42 1,388,189
05/12/2015 3.57 3.6 3.36 3.46 1,624,266
05/11/2015 3.6 3.75 3.51 3.61 954,733
05/08/2015 3.73 3.76 3.525 3.6 1,027,802
05/07/2015 3.57 3.69 3.5201 3.68 677,475
05/06/2015 3.45 3.61 3.44 3.56 1,397,767
05/05/2015 3.64 3.67 3.38 3.44 2,884,891
05/04/2015 3.56 3.67 3.5 3.65 1,723,420
05/01/2015 3.52 3.62 3.37 3.54 1,231,987
04/30/2015 3.64 3.75 3.47 3.5 2,067,868
*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?