SGYP

Synergy Pharmaceuticals, Inc. Historical Stock Prices

$4.34
*  
0.10
2.25%
Get SGYP Alerts
*Delayed - data as of May 27, 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: 1 Year, From 27-MAY-2014 TO 27-MAY-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.
16:00  4.50  4.50  4.20  4.34 1,635,531
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
04/29/2015 3.62 3.77 3.57 3.69 1,381,587
04/28/2015 3.74 3.8 3.6 3.66 1,274,768
04/27/2015 4.04 4.05 3.61 3.76 1,622,445
04/24/2015 4.07 4.08 3.96 4.01 606,620
04/23/2015 4 4.11 3.93 4.11 536,895
04/22/2015 4.06 4.14 3.92 4.01 1,117,461
04/21/2015 4.17 4.225 4.03 4.07 1,073,153
04/20/2015 4.4 4.4 4.14 4.18 2,633,652
04/17/2015 4.43 4.5 4.29 4.36 1,461,277
04/16/2015 4.48 4.5201 4.355 4.5 1,375,669
04/15/2015 4.39 4.48 4.31 4.48 1,657,307
04/14/2015 4.39 4.42 4.29 4.38 534,906
04/13/2015 4.13 4.42 4.05 4.4 2,022,771
04/10/2015 4.3 4.31 4.17 4.18 445,217
04/09/2015 4.23 4.3299 4.19 4.25 828,453
04/08/2015 4.21 4.27 4.06 4.24 1,646,496
04/07/2015 4.45 4.5 4.1641 4.24 2,317,017
04/06/2015 4.4 4.51 4.29 4.45 1,271,083
04/02/2015 4.58 4.6 4.42 4.45 1,785,812
04/01/2015 4.62 4.65 4.39 4.595 1,701,357
03/31/2015 4.43 4.68 4.35 4.62 2,698,705
03/30/2015 4.32 4.5 4.295 4.49 2,327,907
03/27/2015 4.2 4.35 4.12 4.31 3,219,311
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
12/24/2014 2.99 3.085 2.97 3.08 298,991
12/23/2014 3.15 3.16 2.925 2.96 749,312
12/22/2014 3.26 3.3 3.07 3.13 768,409
12/19/2014 3.06 3.41 3.01 3.27 6,607,683
12/18/2014 3.04 3.12 2.98 3.05 735,575
12/17/2014 2.8 2.99 2.8 2.99 1,126,881
12/16/2014 2.78 2.93 2.75 2.84 779,316
12/15/2014 2.84 2.99 2.78 2.78 759,481
12/12/2014 2.91 3.04 2.91 2.93 612,391
12/11/2014 2.86 3.045 2.86 2.98 911,514
12/10/2014 2.91 3 2.8 2.87 721,266
12/09/2014 2.84 2.9701 2.83 2.95 521,374
12/08/2014 2.96 3.02 2.84 2.85 689,981
12/05/2014 2.9 3 2.89 2.98 434,343
12/04/2014 2.91 2.99 2.88 2.91 336,170
12/03/2014 2.99 3 2.9025 2.95 441,335
12/02/2014 2.84 3 2.84 2.96 535,043
12/01/2014 2.95 3 2.85 2.85 628,863
11/28/2014 3.07 3.11 2.98 2.98 324,618
11/26/2014 2.98 3.08 2.93 3.08 592,958
11/25/2014 2.97 3 2.9 2.96 474,395
11/24/2014 2.92 2.99 2.88 2.99 376,325
11/21/2014 2.99 2.99 2.82 2.88 558,064
11/20/2014 2.86 2.955 2.8 2.9 624,328
11/19/2014 3.22 3.22 2.83 2.84 1,622,033
11/18/2014 2.99 3.07 2.94 2.96 667,579
11/17/2014 2.98 3.19 2.95 2.97 582,634
11/14/2014 3.07 3.1 2.98 3 437,281
11/13/2014 3.17 3.2 3.05 3.07 378,635
11/12/2014 3.13 3.2 3.1 3.15 449,319
11/11/2014 3.22 3.22 3.11 3.16 483,123
11/10/2014 3.2 3.24 3.08 3.24 548,551
11/07/2014 2.99 3.16 2.95 3.16 559,192
11/06/2014 3.12 3.17 2.85 2.98 1,003,509
11/05/2014 3.21 3.21 3.09 3.13 805,291
11/04/2014 3.4 3.4 3.175 3.21 839,977
11/03/2014 3.47 3.51 3.38 3.4 561,120
10/31/2014 3.69 3.72 3.43 3.43 1,209,686
10/30/2014 3.44 3.59 3.36 3.58 2,232,673
10/29/2014 3.03 3.575 3 3.42 3,022,923
10/28/2014 2.81 3.11 2.79 3.11 1,251,774
10/27/2014 2.77 2.8 2.65 2.79 804,176
10/24/2014 2.79 2.82 2.745 2.81 433,660
10/23/2014 2.75 2.82 2.71 2.78 806,166
10/22/2014 2.85 2.95 2.71 2.72 660,880
10/21/2014 2.86 2.98 2.793 2.85 1,770,613
10/20/2014 2.7 2.75 2.65 2.74 635,993
10/17/2014 2.84 2.84 2.71 2.72 790,825
10/16/2014 2.62 2.79 2.62 2.75 1,468,107
10/15/2014 2.61 2.72 2.52 2.69 1,288,473
10/14/2014 2.64 2.73 2.58 2.67 923,454
10/13/2014 2.57 2.72 2.515 2.6 872,885
10/10/2014 2.6 2.71 2.45 2.57 995,215
10/09/2014 2.72 2.72 2.59 2.6 1,058,484
10/08/2014 2.72 2.8 2.61 2.75 813,179
10/07/2014 2.82 2.84 2.71 2.71 521,781
10/06/2014 2.9 2.9199 2.8 2.83 617,245
10/03/2014 2.94 2.95 2.8 2.89 874,173
10/02/2014 2.7 2.925 2.7 2.91 772,146
10/01/2014 2.76 2.785 2.65 2.66 914,266
09/30/2014 2.86 2.8614 2.78 2.785 761,136
09/29/2014 2.85 2.9 2.81 2.86 676,142
09/26/2014 2.85 2.96 2.8103 2.96 822,999
09/25/2014 3.02 3.0799 2.75 2.81 1,489,815
09/24/2014 2.93 3.07 2.92 3.04 494,469
09/23/2014 2.9 3.09 2.88 2.94 700,535
09/22/2014 3.02 3.09 2.85 2.9 1,304,600
09/19/2014 3.18 3.24 2.88 3.04 5,754,572
09/18/2014 3.3 3.34 3.16 3.19 917,540
09/17/2014 3.32 3.39 3.28 3.3 435,063
09/16/2014 3.28 3.42 3.26 3.3 614,796
09/15/2014 3.54 3.54 3.23 3.28 1,839,321
09/12/2014 3.61 3.65 3.53 3.54 851,548
09/11/2014 3.79 3.83 3.57 3.6 964,639
09/10/2014 3.69 3.81 3.64 3.79 523,462
09/09/2014 3.86 3.86 3.67 3.69 866,386
09/08/2014 3.67 3.9 3.66 3.89 533,672
09/05/2014 3.84 3.84 3.66 3.69 451,875
09/04/2014 3.86 3.92 3.82 3.84 319,435
09/03/2014 3.84 3.92 3.81 3.83 436,943
09/02/2014 3.94 3.94 3.8 3.84 471,804
08/29/2014 3.82 3.91 3.8 3.9 515,412
08/28/2014 3.78 3.81 3.74 3.78 405,008
08/27/2014 3.81 3.9 3.77 3.79 592,787
08/26/2014 3.66 3.85 3.65 3.82 807,764
08/25/2014 3.55 3.7 3.5438 3.69 415,328
08/22/2014 3.53 3.57 3.45 3.53 636,587
08/21/2014 3.69 3.69 3.52 3.52 619,499
08/20/2014 3.69 3.7 3.61 3.62 392,977
08/19/2014 3.58 3.72 3.56 3.7 542,516
08/18/2014 3.62 3.68 3.58 3.6 451,945
08/15/2014 3.69 3.72 3.55 3.58 524,846
08/14/2014 3.57 3.63 3.51 3.63 504,205
08/13/2014 3.57 3.649 3.52 3.55 813,515
08/12/2014 3.67 3.7183 3.5 3.58 809,929
08/11/2014 3.62 3.79 3.59 3.79 688,756
08/08/2014 3.5 3.62 3.5 3.58 564,102
08/07/2014 3.65 3.67 3.52 3.53 546,864
08/06/2014 3.58 3.67 3.52 3.65 415,064
08/05/2014 3.57 3.65 3.5 3.64 598,159
08/04/2014 3.62 3.7 3.53 3.605 516,650
08/01/2014 3.65 3.73 3.515 3.61 850,317
07/31/2014 3.7 3.74 3.61 3.65 720,315
07/30/2014 3.78 3.85 3.7 3.78 596,511
07/29/2014 3.63 3.76 3.61 3.75 512,241
07/28/2014 3.81 3.87 3.61 3.63 890,681
07/25/2014 3.78 3.8 3.65 3.77 593,286
07/24/2014 3.84 3.85 3.73 3.77 567,586
07/23/2014 3.9 3.97 3.75 3.81 809,645
07/22/2014 3.86 3.99 3.82 3.88 678,739
07/21/2014 3.82 3.88 3.73 3.83 780,292
07/18/2014 3.63 3.88 3.61 3.85 878,285
07/17/2014 3.85 3.9 3.61 3.64 1,837,285
07/16/2014 3.85 3.94 3.79 3.86 762,283
07/15/2014 3.99 4.02 3.78 3.84 1,288,871
07/14/2014 4.05 4.05 3.95 4.01 877,764
07/11/2014 3.86 4.01 3.84 3.95 601,892
07/10/2014 3.76 4.0099 3.74 3.85 1,086,826
07/09/2014 3.93 3.9595 3.75 3.83 892,087
07/08/2014 4.23 4.25 3.83 3.91 1,720,005
07/07/2014 4.18 4.215 4 4.17 1,441,084
07/03/2014 4.25 4.29 4.145 4.18 389,973
07/02/2014 4.11 4.29 4.11 4.24 811,179
07/01/2014 4.07 4.15 4.06 4.14 917,752
06/30/2014 4.04 4.11 3.99 4.07 633,600
06/27/2014 3.9 4.04 3.86 4.03 1,721,584
06/26/2014 3.9 3.9708 3.81 3.94 550,628
06/25/2014 3.88 3.96 3.75 3.88 1,038,641
06/24/2014 3.95 4.06 3.86 3.89 1,042,535
06/23/2014 4.04 4.14 3.93 3.98 1,132,297
06/20/2014 4.07 4.15 3.95 4.05 5,323,402
06/19/2014 4.17 4.172 3.98 4.02 700,679
06/18/2014 4.08 4.15 4.015 4.14 721,408
06/17/2014 4.16 4.22 4.07 4.08 757,665
06/16/2014 4.12 4.18 4.05 4.14 601,365
06/13/2014 4.19 4.24 4.03 4.11 517,380
06/12/2014 4.18 4.24 4.095 4.16 614,723
06/11/2014 4.25 4.28 4.115 4.19 488,632
06/10/2014 4.4 4.4977 4.215 4.24 1,016,921
06/09/2014 4.25 4.5 4.25 4.4 897,286
06/06/2014 4.26 4.28 4.18 4.23 565,270
06/05/2014 4.17 4.275 4.13 4.22 726,712
06/04/2014 4.13 4.27 4.07 4.14 600,321
06/03/2014 4.11 4.2 4.03 4.17 654,458
06/02/2014 4.27 4.28 4.12 4.13 703,557
05/30/2014 4.45 4.46 4.3 4.34 996,708
05/29/2014 4.47 4.55 4.3 4.42 721,856
05/28/2014 4.28 4.47 4.185 4.44 1,509,042
05/27/2014 3.94 4.19 3.89 4.15 1,169,367
*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?