SGYPW

Historical Stock Prices

$1.28
*  
0.11
7.91%
Get SGYPW Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading SGYPW 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 1.27 1.28 1.1 1.28 4,159
04/16/2015 1.39 1.39 1.3 1.39 2,590
04/15/2015 1.3 1.36 1.3 1.36 1,740
04/14/2015 1.3487 1.3487 1.29 1.29 3,785
04/13/2015 1.2 1.4567 1.2 1.32 23,601
04/10/2015 1.1905 1.1905 1.19 1.19 366
04/09/2015 1.15 1.29 1.15 1.29 23,711
04/08/2015 1.15 1.15 1.1 1.1 10,558
04/07/2015 1.28 1.28 1.14 1.14 1,550
04/06/2015 1.28 1.28 1.28 1.28 114
04/02/2015 1.3 1.3 1.3 1.3 300
04/01/2015 1.25 1.25 1.25 1.25 404
03/31/2015 1.29 1.35 1.1201 1.29 4,131
03/30/2015 1.28 1.29 1.25 1.29 2,872
03/27/2015 1.15 1.15 1.15 1.15 00
03/26/2015 1.1799 1.1799 1.14 1.15 35,100
03/25/2015 1 1 0.9925 1 899
03/24/2015 0.95 1.1 0.95 1.1 4,101
03/23/2015 1.05 1.13 1.05 1.08 3,101
03/20/2015 1.15 1.15 1.1 1.1 23,140
03/19/2015 1 1.06 0.9529 1.06 28,446
03/18/2015 0.94 0.94 0.94 0.94 00
03/17/2015 0.94 0.94 0.94 0.94 3,000
03/16/2015 0.85 0.85 0.85 0.85 00
03/13/2015 0.8 0.85 0.8 0.85 2,700
03/12/2015 0.8 0.8801 0.8 0.8801 3,900
03/11/2015 0.88 0.88 0.88 0.88 5,000
03/10/2015 0.75 0.75 0.75 0.75 3,000
03/09/2015 0.71 0.71 0.71 0.71 2,000
03/06/2015 0.7 0.71 0.7 0.71 3,520
03/05/2015 0.7 0.75 0.3901 0.75 34,765
03/04/2015 0.65 0.74 0.65 0.68 12,157
03/03/2015 0.78 0.78 0.55 0.6699 339,052
03/02/2015 0.77 0.93 0.77 0.91 10,600
02/27/2015 0.7 0.77 0.7 0.77 3,850
02/26/2015 0.77 0.77 0.77 0.77 1,000
02/25/2015 0.7399 0.7689 0.66 0.7689 12,800
02/24/2015 0.7399 0.7399 0.7399 0.7399 00
02/23/2015 0.7399 0.7399 0.7399 0.7399 00
02/20/2015 0.7399 0.7399 0.7399 0.7399 00
02/19/2015 0.7399 0.7399 0.7399 0.7399 00
02/18/2015 0.73 0.74 0.7299 0.7399 3,200
02/17/2015 0.74 0.74 0.74 0.74 00
02/13/2015 0.74 0.74 0.74 0.74 00
02/12/2015 0.7343 0.74 0.7343 0.74 800
02/11/2015 0.69 0.69 0.69 0.69 100
02/10/2015 0.7292 0.7292 0.7292 0.7292 00
02/09/2015 0.65 0.7292 0.65 0.7292 900
02/06/2015 0.7 0.7 0.7 0.7 4,062
02/05/2015 0.68 0.68 0.68 0.68 900
02/04/2015 0.7 0.7 0.6 0.6 9,200
02/03/2015 0.5917 0.6 0.5917 0.6 1,100
02/02/2015 0.55 0.55 0.55 0.55 00
01/30/2015 0.55 0.55 0.55 0.55 165
01/29/2015 0.6 0.6 0.6 0.6 00
01/28/2015 0.6 0.6 0.6 0.6 00
01/27/2015 0.6 0.6 0.6 0.6 00
01/26/2015 0.6 0.6 0.6 0.6 00
01/23/2015 0.6 0.6 0.6 0.6 1,185
01/22/2015 0.6 0.6 0.6 0.6 00
01/21/2015 0.6 0.6 0.6 0.6 00
01/20/2015 0.6 0.6 0.6 0.6 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?