SGYPU

Synergy Pharmaceuticals, Inc. Historical Stock Prices

$20.61
*  
unch
unch
Get SGYPU Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading SGYPU 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 03-AUG-2014 TO 03-AUG-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 N/A N/A N/A  20.61 0
08/03/2015 20.61 20.61 20.61 20.61 00
07/31/2015 20.61 20.61 20.61 20.61 00
07/30/2015 20.61 20.61 20.61 20.61 250
07/29/2015 20.81 20.81 20.81 20.81 00
07/28/2015 20.81 20.81 20.81 20.81 00
07/27/2015 19.8001 20.81 19.8001 20.81 500
07/24/2015 21.9 21.9 21.9 21.9 00
07/23/2015 21.8 21.9 21.8 21.9 325
07/22/2015 21.18 21.18 21 21 602
07/21/2015 21.6922 21.6922 21.6922 21.6922 00
07/20/2015 21.6922 21.6922 21.6922 21.6922 500
07/17/2015 23.1 23.1 23.1 23.1 00
07/16/2015 23.1 23.1 23.1 23.1 175
07/15/2015 24 24.3999 22.09 22.1 1,792
07/14/2015 23.5 23.5 23.5 23.5 00
07/13/2015 23.58 23.58 23.5 23.5 1,022
07/10/2015 23.5699 23.5699 23.5699 23.5699 125
07/09/2015 20.02 22.59 20.02 22.59 886
07/08/2015 35 35 20 23.53 514
07/07/2015 25 25.55 24.95 25.55 2,597
07/06/2015 24.05 24.35 24.05 24.35 1,489
07/02/2015 21.3299 21.3299 21.3299 21.3299 00
07/01/2015 21.3299 21.3299 21.3299 21.3299 00
06/30/2015 21.33 21.33 21.3299 21.3299 200
06/29/2015 20.01 20.03 20 20 400
06/26/2015 20.27 20.27 20.26 20.26 200
06/25/2015 21.4 21.4 21.4 21.4 00
06/24/2015 20.48 21.4 20.48 21.4 729
06/23/2015 20 20.216 20 20.216 386
06/22/2015 20.561 20.561 20.561 20.561 481
06/19/2015 22.2 22.2 22.2 22.2 266
06/18/2015 21 25 20.02 22.201 5,034
06/17/2015 15.5 19.2 14 18.669 7,327
06/16/2015 11 11 11 11 00
06/15/2015 11 11 11 11 00
06/12/2015 10.999 11 10.999 11 400
06/11/2015 11 11 11 11 00
06/10/2015 11 11 11 11 00
06/09/2015 11 11 11 11 00
06/08/2015 11 11 11 11 00
06/05/2015 10.73 11 10.73 11 1,501
06/04/2015 11.26 11.26 11.26 11.26 00
06/03/2015 10.34 11.26 10.34 11.26 600
06/02/2015 9.81 9.81 9.81 9.81 00
06/01/2015 9.81 9.81 9.81 9.81 00
05/29/2015 9.81 9.81 9.81 9.81 00
05/28/2015 9.81 9.81 9.81 9.81 00
05/27/2015 9.81 9.81 9.81 9.81 00
05/26/2015 9.81 9.81 9.81 9.81 00
05/22/2015 9.81 9.81 9.81 9.81 00
05/21/2015 9.2 9.81 9.2 9.81 900
05/20/2015 7.8 7.8 7.8 7.8 00
05/19/2015 7.8 7.8 7.8 7.8 00
05/18/2015 7.8 7.8 7.8 7.8 00
05/15/2015 7.8 7.8 7.8 7.8 00
05/14/2015 7.8 7.8 7.8 7.8 00
05/13/2015 7.8 7.8 7.8 7.8 00
05/12/2015 7.8 7.8 7.8 7.8 00
05/11/2015 7.8 7.8 7.8 7.8 00
05/08/2015 7.8 7.8 7.8 7.8 00
05/07/2015 7.8 7.8 7.8 7.8 00
05/06/2015 7.81 7.83 7.8 7.8 680
05/05/2015 7.73 7.73 7.73 7.73 200
05/04/2015 8.36 8.36 8.36 8.36 00
05/01/2015 7.6 8.36 7.6 8.36 300
04/30/2015 14 14 7.6 8 544
04/29/2015 8 8 8 8 200
04/28/2015 9.99 9.99 9.99 9.99 00
04/27/2015 9.99 9.99 9.99 9.99 00
04/24/2015 9.5 10 9.5 9.99 575
04/23/2015 9.44 9.44 9.44 9.44 00
04/22/2015 10 10 9.44 9.44 440
04/21/2015 10 10 10 10 00
04/20/2015 10 10 10 10 00
04/17/2015 10 10 10 10 00
04/16/2015 10 10 10 10 00
04/15/2015 10 10 10 10 00
04/14/2015 10 10 10 10 00
04/13/2015 10 10 10 10 191
04/10/2015 10.04 10.04 10.04 10.04 00
04/09/2015 10.04 10.04 10.04 10.04 00
04/08/2015 10.04 10.04 10.04 10.04 00
04/07/2015 10.04 10.04 9.96 10.04 1,200
04/06/2015 10.04 10.04 10.04 10.04 104
04/02/2015 10.96 10.96 10.96 10.96 00
04/01/2015 11.27 11.27 10.96 10.96 300
03/31/2015 9.85 9.85 9.85 9.85 00
03/30/2015 9.85 9.85 9.85 9.85 00
03/27/2015 9.85 9.85 9.85 9.85 00
03/26/2015 10.25 10.25 9.85 9.85 2,655
03/25/2015 9.75 9.75 9.43 9.43 384
03/24/2015 9.78 9.78 9.78 9.78 00
03/23/2015 11.46 11.46 9.78 9.78 2,737
03/20/2015 9.23 9.38 9.09 9.38 415
03/19/2015 8.59 8.6 8.59 8.6 1,000
03/18/2015 7.55 7.55 7.55 7.55 00
03/17/2015 7.55 7.55 7.55 7.55 00
03/16/2015 7.55 7.55 7.55 7.55 00
03/13/2015 7.55 7.55 7.55 7.55 00
03/12/2015 7.55 7.55 7.55 7.55 00
03/11/2015 7.55 7.55 7.55 7.55 00
03/10/2015 7.55 7.55 7.55 7.55 00
03/09/2015 7.55 7.55 7.55 7.55 00
03/06/2015 7.55 7.55 7.55 7.55 00
03/05/2015 7.55 7.55 7.55 7.55 00
03/04/2015 7.55 7.55 7.55 7.55 00
03/03/2015 7.55 7.55 7.55 7.55 615
03/02/2015 6.48 6.48 6.48 6.48 00
02/27/2015 6.48 6.48 6.48 6.48 00
02/26/2015 6.48 6.48 6.48 6.48 00
02/25/2015 6.48 6.48 6.48 6.48 00
02/24/2015 6.48 6.48 6.48 6.48 00
02/23/2015 6.48 6.48 6.48 6.48 00
02/20/2015 6.48 6.48 6.48 6.48 00
02/19/2015 6.48 6.48 6.48 6.48 00
02/18/2015 6.48 6.48 6.48 6.48 00
02/17/2015 6.48 6.48 6.48 6.48 00
02/13/2015 6.481 6.481 6.48 6.48 300
02/12/2015 7.01 7.01 7.01 7.01 00
02/11/2015 7.01 7.01 7.01 7.01 00
02/10/2015 6.41 7.01 6.41 7.01 600
02/09/2015 6.9406 6.9406 6.9406 6.9406 00
02/06/2015 6.9406 6.9406 6.9406 6.9406 00
02/05/2015 6.9406 6.9406 6.9406 6.9406 00
02/04/2015 6.9406 6.9406 6.9406 6.9406 00
02/03/2015 6.9406 6.9406 6.9406 6.9406 00
02/02/2015 6.9406 6.9406 6.9406 6.9406 00
01/30/2015 6.9406 6.9406 6.9406 6.9406 00
01/29/2015 6.9406 6.9406 6.9406 6.9406 00
01/28/2015 6.9406 6.9406 6.9406 6.9406 00
01/27/2015 6.9406 6.9406 6.9406 6.9406 00
01/26/2015 6.9406 6.9406 6.9406 6.9406 00
01/23/2015 6.9406 6.9406 6.9406 6.9406 00
01/22/2015 6.9406 6.9406 6.9406 6.9406 00
01/21/2015 6.9406 6.9406 6.9406 6.9406 00
01/20/2015 6.9406 6.9406 6.9406 6.9406 00
01/16/2015 6.9406 6.9406 6.9406 6.9406 00
01/15/2015 6.9406 6.9406 6.9406 6.9406 00
01/14/2015 6.9406 6.9406 6.9406 6.9406 00
01/13/2015 6.9406 6.9406 6.9406 6.9406 00
01/12/2015 6.9406 6.9406 6.9406 6.9406 00
01/09/2015 6.9406 6.9406 6.9406 6.9406 00
01/08/2015 6.9406 6.9406 6.9406 6.9406 00
01/07/2015 6.9406 6.9406 6.9406 6.9406 00
01/06/2015 6.9406 6.9406 6.9406 6.9406 00
01/05/2015 6.9406 6.9406 6.9406 6.9406 00
01/02/2015 6.9406 6.9406 6.9406 6.9406 00
12/31/2014 6.9406 6.9406 6.9406 6.9406 344
12/30/2014 6.6 6.6 6.6 6.6 00
12/29/2014 6.5999 6.6 6.5999 6.6 500
12/26/2014 6.6 6.6 6.6 6.6 00
12/24/2014 6.6 6.6 6.6 6.6 00
12/23/2014 6.6 6.6 6.6 6.6 00
12/22/2014 6.6 6.6 6.6 6.6 00
12/19/2014 6.6 6.6 6.6 6.6 00
12/18/2014 6.6 6.6 6.6 6.6 1,000
12/17/2014 6.41 6.41 6.41 6.41 00
12/16/2014 6.41 6.41 6.41 6.41 00
12/15/2014 6.41 6.41 6.41 6.41 00
12/12/2014 6.43 6.43 6.41 6.41 200
12/11/2014 6.4716 6.4716 6.4716 6.4716 00
12/10/2014 6.4716 6.4716 6.4716 6.4716 00
12/09/2014 6.4716 6.4716 6.4716 6.4716 00
12/08/2014 6.43 6.48 6.43 6.4716 1,700
12/05/2014 7.15 7.15 7.15 7.15 00
12/04/2014 7.15 7.15 7.15 7.15 00
12/03/2014 7.15 7.15 7.15 7.15 00
12/02/2014 7.15 7.15 7.15 7.15 00
12/01/2014 7.15 7.15 7.15 7.15 00
11/28/2014 7.15 7.15 7.15 7.15 00
11/26/2014 7.15 7.3 7.15 7.15 500
11/25/2014 7.05 7.05 7.05 7.05 00
11/24/2014 7.05 7.05 7.05 7.05 00
11/21/2014 7.05 7.05 7.05 7.05 00
11/20/2014 7.05 7.05 7.05 7.05 00
11/19/2014 7.05 7.05 7.05 7.05 00
11/18/2014 7.05 7.05 7.05 7.05 00
11/17/2014 7.05 7.05 7.05 7.05 00
11/14/2014 7.05 7.05 7.05 7.05 00
11/13/2014 7.05 7.05 7.05 7.05 00
11/12/2014 7.05 7.05 7.05 7.05 00
11/11/2014 7.05 7.05 7.05 7.05 00
11/10/2014 7.05 7.05 7.05 7.05 00
11/07/2014 7.05 7.05 7.05 7.05 00
11/06/2014 7.05 7.05 7.05 7.05 00
11/05/2014 7.05 7.05 7.05 7.05 00
11/04/2014 7.05 7.05 7.05 7.05 00
11/03/2014 7.05 7.05 7.05 7.05 00
10/31/2014 7.05 7.05 7.05 7.05 00
10/30/2014 7.05 7.05 7.05 7.05 00
10/29/2014 6.7 7.1 6.05 7.05 8,183
10/28/2014 5.97 5.97 5.97 5.97 00
10/27/2014 5.97 5.97 5.97 5.97 00
10/24/2014 5.97 6.02 5.97 5.97 335
10/23/2014 5.95 5.95 5.95 5.95 00
10/22/2014 5.95 5.95 5.95 5.95 00
10/21/2014 5.95 5.95 5.95 5.95 00
10/20/2014 5.95 5.95 5.95 5.95 00
10/17/2014 5.95 5.95 5.95 5.95 00
10/16/2014 5.95 5.95 5.95 5.95 00
10/15/2014 5.95 5.95 5.95 5.95 00
10/14/2014 5.34 5.95 5.34 5.95 2,165
10/13/2014 7.77 7.77 7.77 7.77 00
10/10/2014 7.77 7.77 7.77 7.77 00
10/09/2014 7.77 7.77 7.77 7.77 00
10/08/2014 7.77 7.77 7.77 7.77 00
10/07/2014 7.77 7.77 7.77 7.77 00
10/06/2014 7.77 7.77 7.77 7.77 00
10/03/2014 7.77 7.77 7.77 7.77 00
10/02/2014 7.85 8.63 7.45 7.77 1,869
10/01/2014 8.45 8.45 8.45 8.45 00
09/30/2014 8.45 8.45 8.45 8.45 00
09/29/2014 8.45 8.45 8.45 8.45 00
09/26/2014 8.45 8.45 8.45 8.45 00
09/25/2014 8.45 8.45 8.45 8.45 00
09/24/2014 8.45 8.45 8.45 8.45 00
09/23/2014 8.45 8.45 8.45 8.45 00
09/22/2014 8.45 8.45 8.45 8.45 00
09/19/2014 8.45 8.45 8.45 8.45 00
09/18/2014 8.45 8.45 8.45 8.45 00
09/17/2014 8.45 8.45 8.45 8.45 00
09/16/2014 8.45 8.45 8.45 8.45 00
09/15/2014 8.45 8.45 8.45 8.45 00
09/12/2014 8.45 8.45 8.45 8.45 00
09/11/2014 8.45 8.45 8.45 8.45 00
09/10/2014 8.45 8.45 8.45 8.45 00
09/09/2014 8.45 8.45 8.45 8.45 00
09/08/2014 8.45 8.45 8.45 8.45 00
09/05/2014 8.45 8.45 8.45 8.45 00
09/04/2014 8.45 8.45 8.45 8.45 00
09/03/2014 8.45 8.45 8.45 8.45 00
09/02/2014 8.45 8.45 8.45 8.45 00
08/29/2014 8.45 8.45 8.45 8.45 00
08/28/2014 8.45 8.45 8.45 8.45 00
08/27/2014 8.45 8.45 8.45 8.45 00
08/26/2014 8.45 8.45 8.45 8.45 00
08/25/2014 8.45 8.45 8.45 8.45 00
08/22/2014 8.45 8.45 8.45 8.45 00
08/21/2014 8.45 8.45 8.45 8.45 00
08/20/2014 8.45 8.45 8.45 8.45 00
08/19/2014 8.45 8.45 8.45 8.45 00
08/18/2014 8.45 8.45 8.45 8.45 00
08/15/2014 8.45 8.45 8.45 8.45 00
08/14/2014 8.45 8.45 8.45 8.45 00
08/13/2014 8.45 8.45 8.45 8.45 00
08/12/2014 8.45 8.45 8.45 8.45 100
08/11/2014 10.2 10.2 10.2 10.2 00
08/08/2014 10.2 10.2 10.2 10.2 00
08/07/2014 10.2 10.2 10.2 10.2 00
08/06/2014 10.2 10.2 10.2 10.2 00
08/05/2014 10.2 10.2 10.2 10.2 00
08/04/2014 10.2 10.2 10.2 10.2 00
*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?