SGYP

Historical Stock Prices

$3.9
*  
0.12
3.17%
Get SGYP Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
05/23/2014 3.84 3.9 3.7594 3.9 653,187
05/22/2014 3.7 3.87 3.68 3.83 742,737
05/21/2014 3.6 3.75 3.575 3.65 641,712
05/20/2014 3.78 3.78 3.53 3.58 882,756
05/19/2014 3.68 3.81 3.6201 3.81 508,777
05/16/2014 3.73 3.77 3.6 3.71 666,566
05/15/2014 3.87 3.89 3.64 3.75 1,285,402
05/14/2014 3.92 3.95 3.8001 3.86 880,967
05/13/2014 3.77 4.03 3.75 3.91 1,287,670
05/12/2014 4.1 4.18 3.76 3.8 1,185,453
05/09/2014 3.68 3.82 3.39 3.78 2,366,011
05/08/2014 4.07 4.1 3.62 3.75 2,095,818
05/07/2014 4.18 4.3 3.92 4.05 1,404,339
05/06/2014 4.32 4.42 4.13 4.14 870,970
05/05/2014 4.26 4.43 4.15 4.37 895,581
05/02/2014 4.44 4.56 4.28 4.3 1,001,291
05/01/2014 4.44 4.595 4.25 4.46 2,077,261
04/30/2014 5 5.09 4.38 4.49 5,348,032
04/29/2014 4.75 4.94 4.665 4.82 1,094,737
04/28/2014 4.8 4.99 4.589 4.75 1,573,390
04/25/2014 4.89 4.95 4.64 4.77 1,623,119
04/24/2014 4.47 5.14 4.37 4.89 3,135,479
04/23/2014 4.66 4.68 4.37 4.41 1,017,128
04/22/2014 4.52 4.78 4.52 4.62 1,284,504
04/21/2014 4.38 4.59 4.36 4.49 977,262
04/17/2014 4.36 4.52 4.2678 4.34 782,713
04/16/2014 4.23 4.41 4.2 4.4 587,130
04/15/2014 4.24 4.3 3.81 4.16 1,952,400
04/14/2014 4.42 4.45 4.085 4.25 1,545,722
04/11/2014 4.5 4.71 4.25 4.25 1,694,710
04/10/2014 4.91 4.9365 4.5 4.57 1,344,718
04/09/2014 4.67 4.9 4.64 4.89 928,403
04/08/2014 4.46 4.815 4.36 4.62 1,309,834
04/07/2014 4.72 4.79 4.42 4.51 1,645,975
04/04/2014 5.06 5.139 4.65 4.72 1,846,140
04/03/2014 5.2 5.204 4.9 5 1,409,433
04/02/2014 5.31 5.376 5.13 5.225 1,099,865
04/01/2014 5.35 5.52 5.14 5.28 1,001,720
03/31/2014 4.76 5.36 4.75 5.31 1,586,252
03/28/2014 4.97 5.25 4.76 4.78 1,262,806
03/27/2014 5.24 5.31 4.7 4.99 2,736,418
03/26/2014 5.8 5.88 5.22 5.27 2,495,435
03/25/2014 6.18 6.18 5.7 5.73 1,606,401
03/24/2014 6.08 6.15 5.82 5.99 2,317,197
03/21/2014 6.23 6.29 5.94 6.08 5,473,558
03/20/2014 6 6.18 5.8499 6.18 827,494
03/19/2014 5.85 6.15 5.74 6.05 737,642
03/18/2014 5.97 6.1 5.75 5.86 1,116,948
03/17/2014 6 6.18 5.93 5.95 894,936
03/14/2014 6.07 6.11 5.905 5.98 729,340
03/13/2014 6.1 6.15 5.8399 6.07 1,034,696
03/12/2014 5.97 6.11 5.93 6.09 618,506
03/11/2014 6.1 6.26 5.92 5.97 634,038
03/10/2014 6.11 6.19 5.9292 6.1 640,912
03/07/2014 6.17 6.17 5.8601 6.09 671,190
03/06/2014 6.41 6.43 5.97 6.07 1,590,752
03/05/2014 6.5 6.52 6.23 6.41 744,263
03/04/2014 6.5 6.7 6.3899 6.51 1,453,404
03/03/2014 5.99 6.37 5.97 6.32 992,517
02/28/2014 6.38 6.69 5.95 6.07 1,956,881
02/27/2014 5.92 6.56 5.87 6.37 2,715,810
02/26/2014 5.93 5.95 5.8 5.91 731,995
02/25/2014 6 6 5.83 5.89 833,490
02/24/2014 5.98 6 5.82 5.92 1,401,373
02/21/2014 6.05 6.11 5.8 5.82 1,701,781
02/20/2014 5.41 5.99 5.34 5.9 3,809,453
02/19/2014 5.4 5.47 5.388 5.42 760,535
02/18/2014 5.27 5.45 5.23 5.38 767,038
02/14/2014 5.25 5.355 5.15 5.23 485,983
02/13/2014 5.09 5.3 5.0504 5.25 406,231
02/12/2014 5.26 5.43 5.1 5.13 1,098,337
02/11/2014 5.23 5.345 5.1725 5.19 454,964
02/10/2014 5.1699 5.3102 5.1098 5.23 363,378
02/07/2014 5.1398 5.2711 4.9996 5.1699 437,561
02/06/2014 5.1198 5.2074 5.0897 5.1498 358,119
02/05/2014 5.21 5.22 4.9695 5.1298 454,614
02/04/2014 5.1098 5.5907 5.1098 5.23 852,217
02/03/2014 5.2901 5.4053 5.0096 5.0897 751,878
01/31/2014 5.5005 5.5406 5.2801 5.3202 560,505
01/30/2014 5.5105 5.6107 5.4604 5.5306 623,661
01/29/2014 5.2801 5.5406 5.22 5.4204 709,567
01/28/2014 5.0096 5.4203 4.9895 5.4003 948,470
01/27/2014 5.2801 5.2801 4.7591 4.9996 1,124,724
01/24/2014 5.4604 5.4705 5.0998 5.2701 872,257
01/23/2014 5.5206 5.5406 5.2901 5.4705 737,104
01/22/2014 5.6207 5.6608 5.4905 5.6107 401,221
01/21/2014 5.6508 5.6909 5.4705 5.6308 659,503
01/17/2014 5.7811 5.7811 5.6157 5.6909 604,041
01/16/2014 5.741 5.771 5.6708 5.751 491,403
01/15/2014 5.6909 5.7811 5.6508 5.741 757,727
01/14/2014 5.731 5.751 5.5807 5.6809 844,869
01/13/2014 5.6508 5.761 5.4705 5.5306 944,597
01/10/2014 5.7109 5.751 5.4103 5.6207 1,317,470
01/09/2014 5.5105 5.6608 5.4805 5.6107 1,145,936
01/08/2014 5.5105 5.5306 5.3903 5.5105 593,075
01/07/2014 5.4604 5.5707 5.3302 5.4604 1,339,212
01/06/2014 5.6508 5.6608 5.23 5.4705 999,931
01/03/2014 5.6107 5.6909 5.5606 5.6508 874,989
01/02/2014 5.7811 5.8311 5.5105 5.6408 1,263,293
12/31/2013 5.7009 5.7506 5.5105 5.6408 1,000,042
12/30/2013 5.3402 5.6909 5.25 5.6508 1,380,227
12/27/2013 5.21 5.4504 5.18 5.3302 997,912
12/26/2013 4.8893 5.1999 4.8593 5.1999 1,037,257
12/24/2013 4.9495 5.0296 4.8092 4.8493 829,371
12/23/2013 4.4485 4.7391 4.4485 4.699 1,625,881
12/20/2013 4.2581 4.3983 4.2281 4.3283 1,444,294
12/19/2013 4.208 4.2381 4.178 4.2381 365,151
12/18/2013 4.2181 4.2581 4.158 4.208 424,213
12/17/2013 4.2882 4.3381 4.178 4.198 316,892
12/16/2013 4.2481 4.3884 4.2281 4.2481 403,381
12/13/2013 4.3383 4.3583 4.2181 4.2381 282,073
12/12/2013 4.2581 4.3283 4.188 4.2982 404,392
12/11/2013 4.2782 4.3483 4.188 4.198 383,619
12/10/2013 4.3784 4.3984 4.2581 4.2782 332,361
12/09/2013 4.4285 4.4485 4.3183 4.3784 234,066
12/06/2013 4.4285 4.5086 4.3783 4.4084 225,755
12/05/2013 4.4285 4.5086 4.3684 4.3684 269,493
12/04/2013 4.4285 4.5086 4.3984 4.4285 277,817
12/03/2013 4.4886 4.5186 4.4184 4.4285 236,806
12/02/2013 4.5287 4.5587 4.4585 4.4685 309,009
11/29/2013 4.5387 4.5988 4.5287 4.5888 196,821
11/27/2013 4.6088 4.6389 4.4685 4.4986 362,494
11/26/2013 4.4786 4.5988 4.4285 4.5988 437,921
11/25/2013 4.4084 4.5788 4.3784 4.4585 418,801
11/22/2013 4.3884 4.4084 4.2581 4.3784 287,582
11/21/2013 4.2682 4.3984 4.2481 4.3583 217,018
11/20/2013 4.3583 4.3884 4.2682 4.2782 157,735
11/19/2013 4.4285 4.4545 4.2581 4.3283 342,290
11/18/2013 4.5186 4.5587 4.3884 4.4084 356,164
11/15/2013 4.4184 4.5988 4.3984 4.4886 535,789
11/14/2013 4.3183 4.5287 4.2982 4.4285 440,757
11/13/2013 4.1379 4.2982 3.9976 4.2882 437,689
11/12/2013 4.0077 4.1179 3.9876 4.0778 289,000
11/11/2013 3.9976 4.0477 3.9594 3.9976 425,633
11/08/2013 3.8874 4.0578 3.8874 4.0177 404,991
11/07/2013 3.9976 4.0777 3.8373 3.8474 806,658
11/06/2013 4.0778 4.1479 3.9375 3.9776 388,034
11/05/2013 4.1079 4.1079 3.9876 4.0277 257,115
11/04/2013 3.9876 4.2181 3.9876 4.0978 408,751
11/01/2013 4.0477 4.0778 3.9275 3.9375 737,649
10/31/2013 4.0477 4.1079 4.0077 4.0477 513,654
10/30/2013 4.188 4.1979 4.0578 4.0578 629,182
10/29/2013 4.0277 4.2381 4.0077 4.168 591,046
10/28/2013 4.208 4.2381 3.9976 4.0277 654,806
10/25/2013 4.3183 4.3884 4.1479 4.2181 487,798
10/24/2013 4.2381 4.3283 4.2131 4.2882 208,624
10/23/2013 4.2481 4.2982 4.208 4.2381 336,137
10/22/2013 4.3183 4.4485 4.178 4.2581 462,218
10/21/2013 4.4485 4.4886 4.2581 4.2982 352,628
10/18/2013 4.4585 4.4786 4.3784 4.4585 460,962
10/17/2013 4.4084 4.4485 4.3283 4.4084 207,440
10/16/2013 4.2782 4.4184 4.2581 4.3984 303,333
10/15/2013 4.3684 4.4385 4.2331 4.2581 332,465
10/14/2013 4.4285 4.4285 4.2581 4.3934 268,784
10/11/2013 4.2581 4.4986 4.2581 4.4585 548,003
10/10/2013 4.2281 4.2982 4.168 4.2581 414,386
10/09/2013 4.208 4.2181 4.0578 4.188 645,977
10/08/2013 4.4084 4.4384 4.208 4.2281 766,677
10/07/2013 4.4084 4.4986 4.3583 4.4184 245,078
10/04/2013 4.5086 4.5186 4.4084 4.4385 362,468
10/03/2013 4.5687 4.5888 4.4084 4.5086 486,718
10/02/2013 4.5888 4.6489 4.5387 4.5687 259,155
10/01/2013 4.5988 4.6489 4.5086 4.6188 418,230
09/30/2013 4.5888 4.729 4.5086 4.5788 508,661
09/27/2013 4.709 4.7591 4.6289 4.6489 313,416
09/26/2013 4.729 4.8192 4.699 4.7491 208,206
09/25/2013 4.7992 4.8493 4.709 4.709 317,349
09/24/2013 4.8092 4.869 4.709 4.8092 294,977
09/23/2013 4.9094 4.9695 4.7089 4.8192 453,880
09/20/2013 4.8593 4.9895 4.7992 4.9094 949,329
09/19/2013 4.9094 4.9294 4.7791 4.8292 498,562
09/18/2013 4.8292 4.9394 4.7591 4.8693 523,509
09/17/2013 4.7491 4.8443 4.6389 4.8393 589,853
09/16/2013 4.7892 4.7892 4.5988 4.6789 332,756
09/13/2013 4.6489 4.7591 4.4986 4.709 627,111
09/12/2013 4.6689 4.729 4.5988 4.6188 273,221
09/11/2013 4.7791 4.8092 4.6339 4.699 271,898
09/10/2013 4.9194 4.9745 4.7391 4.7992 508,776
09/09/2013 4.6589 4.8893 4.6088 4.8693 726,612
09/06/2013 4.5888 4.689 4.4887 4.6289 550,808
09/05/2013 4.4886 4.6088 4.4686 4.5587 375,913
09/04/2013 4.5086 4.5888 4.4285 4.4685 452,531
09/03/2013 4.5086 4.6589 4.4285 4.5387 369,419
08/30/2013 4.4886 4.5487 4.4084 4.4485 344,961
08/29/2013 4.5086 4.6539 4.4736 4.5086 231,511
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?