SGYPW

Synergy Pharmaceuticals, Inc. Historical Stock Prices

$4.13
*  
0.19
4.4%
Get SGYPW Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading SGYPW now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SGYPW After Hours
 
 
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 31-JUL-2014 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.
16:00  4.32  4.3201  3.98  4.13 9,350
07/31/2015 4.34 4.5 4.1999 4.32 46,465
07/30/2015 4.85 5.05 3.92 4.2 57,070
07/29/2015 4.04 4.1 3.7 3.92 7,640
07/28/2015 4.4 4.4 3.8 3.94 6,554
07/27/2015 3.6 3.95 3.49 3.95 34,248
07/24/2015 4 4 3.665 3.665 43,044
07/23/2015 4.24 4.4 4 4.14 11,712
07/22/2015 4.19 4.328 4.09 4.1999 11,283
07/21/2015 4.21 4.48 4.2 4.39 12,604
07/20/2015 4.56 4.56 4.0955 4.52 11,548
07/17/2015 4.4 4.55 4.32 4.55 30,017
07/16/2015 4.51 4.56 4.3999 4.4 27,091
07/15/2015 4.77 4.8 4.3 4.53 38,339
07/14/2015 4.37 4.74 4.37 4.74 6,887
07/13/2015 4.19 4.5853 4.19 4.56 7,042
07/10/2015 4.37 4.79 4.15 4.5904 9,257
07/09/2015 4.52 4.65 4.18 4.3201 14,091
07/08/2015 4.87 4.9232 4.3001 4.3001 32,909
07/07/2015 4.98 5.238 4.98 5.1514 36,336
07/06/2015 4.5 5.1 4.4 4.9499 19,371
07/02/2015 4.6 4.95 4.34 4.6318 62,067
07/01/2015 4.05 4.7 4.05 4.51 50,300
06/30/2015 3.6 3.92 3.6 3.9 24,830
06/29/2015 3.6 3.71 3.41 3.41 3,304
06/26/2015 3.95 3.95 3.47 3.64 6,601
06/25/2015 3.8 3.88 3.33 3.59 24,011
06/24/2015 3.6101 4.1 3.4994 3.7615 35,612
06/23/2015 4.01 4.03 3.44 3.8 53,619
06/22/2015 4.452 4.452 3.58 4.01 96,424
06/19/2015 4.49 4.8 4.06 4.48 96,178
06/18/2015 3.2 4.4 3.2 4.23 313,067
06/17/2015 2.12 3.29 1.9 3.0935 325,400
06/16/2015 1.64 1.68 1.43 1.63 1,000
06/15/2015 1.65 1.7 1.62 1.7 3,000
06/12/2015 1.55 1.71 1.4 1.7 15,266
06/11/2015 1.75 1.8048 1.65 1.8048 2,850
06/10/2015 1.77 1.77 1.77 1.77 100
06/09/2015 1.85 1.85 1.6404 1.6404 1,621
06/08/2015 1.72 1.784 1.668 1.784 29,679
06/05/2015 1.65 1.65 1.56 1.626 4,034
06/04/2015 1.55 1.75 1.55 1.651 7,729
06/03/2015 1.3301 1.65 1.3301 1.65 34,492
06/02/2015 1.47 1.47 1.47 1.47 00
06/01/2015 1.47 1.47 1.47 1.47 00
05/29/2015 1.47 1.47 1.47 1.47 318
05/28/2015 1.3999 1.41 1.3999 1.41 6,375
05/27/2015 1.5 1.51 1.35 1.4 8,981
05/26/2015 1.1501 1.44 1.1501 1.44 2,700
05/22/2015 1.49 1.5 1.4 1.4001 8,499
05/21/2015 1.11 1.38 1.11 1.36 23,785
05/20/2015 1.36 1.36 0.7601 1.1184 25,058
05/19/2015 1.02 1.02 1.02 1.02 00
05/18/2015 0.9 1.12 0.9 1.02 25,055
05/15/2015 0.8883 0.8883 0.8883 0.8883 00
05/14/2015 0.8883 0.8883 0.8883 0.8883 00
05/13/2015 0.8883 0.8883 0.8883 0.8883 00
05/12/2015 0.8883 0.8883 0.8883 0.8883 200
05/11/2015 0.9 0.9 0.9 0.9 300
05/08/2015 0.9 0.9 0.85 0.85 1,430
05/07/2015 0.87 0.87 0.87 0.87 00
05/06/2015 0.8886 0.8886 0.85 0.87 1,950
05/05/2015 0.9 0.9 0.9 0.9 279
05/04/2015 0.94 0.94 0.94 0.94 00
05/01/2015 0.94 0.94 0.94 0.94 00
04/30/2015 0.9192 0.94 0.9192 0.94 400
04/29/2015 0.95 0.95 0.95 0.95 1,035
04/28/2015 0.95 0.98 0.95 0.95 1,114
04/27/2015 0.9699 0.97 0.9364 0.9699 2,764
04/24/2015 1.13 1.13 1.13 1.13 247
04/23/2015 1.06 1.06 0.8 1.05 29,121
04/22/2015 1.15 1.15 1.15 1.15 3,277
04/21/2015 1.211 1.37 1.15 1.15 6,266
04/20/2015 1.23 1.3299 1.199 1.3299 1,675
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
01/16/2015 0.6 0.6 0.6 0.6 10,000
01/15/2015 0.74 0.74 0.74 0.74 00
01/14/2015 0.74 0.74 0.74 0.74 00
01/13/2015 0.74 0.74 0.74 0.74 00
01/12/2015 0.74 0.74 0.74 0.74 00
01/09/2015 0.74 0.74 0.74 0.74 500
01/08/2015 0.74 0.74 0.74 0.74 5,100
01/07/2015 0.7499 0.7499 0.7499 0.7499 00
01/06/2015 0.7499 0.7499 0.7499 0.7499 00
01/05/2015 0.75 0.75 0.7461 0.7499 4,100
01/02/2015 0.73 0.73 0.73 0.73 3,859
12/31/2014 0.73 0.73 0.73 0.73 5,000
12/30/2014 0.73 0.73 0.73 0.73 159
12/29/2014 0.55 0.74 0.55 0.74 3,900
12/26/2014 0.7 0.72 0.7 0.72 2,641
12/24/2014 0.74 0.74 0.74 0.74 00
12/23/2014 0.74 0.74 0.74 0.74 00
12/22/2014 0.75 0.75 0.64 0.74 3,600
12/19/2014 0.63 0.75 0.63 0.75 25,000
12/18/2014 0.63 0.63 0.51 0.51 977
12/17/2014 0.63 0.63 0.63 0.63 00
12/16/2014 0.63 0.63 0.63 0.63 00
12/15/2014 0.63 0.63 0.63 0.63 00
12/12/2014 0.65 0.66 0.59 0.63 600
12/11/2014 0.61 0.6502 0.61 0.6501 16,667
12/10/2014 0.5 0.5001 0.5 0.5001 400
12/09/2014 0.64 0.64 0.64 0.64 00
12/08/2014 0.64 0.64 0.64 0.64 100
12/05/2014 0.65 0.65 0.65 0.65 00
12/04/2014 0.69 0.69 0.47 0.65 26,190
12/03/2014 0.62 0.69 0.6199 0.6899 4,000
12/02/2014 0.46 0.65 0.46 0.58 19,400
12/01/2014 0.65 0.65 0.65 0.65 300
11/28/2014 0.76 0.76 0.76 0.76 00
11/26/2014 0.7799 0.7799 0.76 0.76 200
11/25/2014 0.74 0.74 0.74 0.74 00
11/24/2014 0.74 0.74 0.74 0.74 1,000
11/21/2014 0.72 0.72 0.7199 0.72 7,000
11/20/2014 0.72 0.72 0.72 0.72 00
11/19/2014 0.73 0.74 0.6 0.72 2,500
11/18/2014 0.63 0.63 0.63 0.63 00
11/17/2014 0.6301 0.6301 0.63 0.63 1,163
11/14/2014 0.708 0.708 0.708 0.708 00
11/13/2014 0.708 0.708 0.708 0.708 125
11/12/2014 0.7 0.7 0.7 0.7 00
11/11/2014 0.71 0.71 0.7 0.7 200
11/10/2014 0.69 0.69 0.69 0.69 00
11/07/2014 0.69 0.69 0.69 0.69 00
11/06/2014 0.63 0.69 0.63 0.69 16,600
11/05/2014 0.6399 0.65 0.6399 0.65 1,900
11/04/2014 0.6479 0.6479 0.6479 0.6479 00
11/03/2014 0.74 0.74 0.6479 0.6479 2,000
10/31/2014 0.72 0.76 0.72 0.76 4,615
10/30/2014 0.8495 0.8901 0.6 0.68 27,650
10/29/2014 0.7 0.84 0.59 0.805 20,433
10/28/2014 0.6 0.6 0.6 0.6 1,500
10/27/2014 0.6 0.6 0.6 0.6 1,000
10/24/2014 0.64 0.64 0.51 0.58 4,020
10/23/2014 0.6 0.71 0.6 0.71 386
10/22/2014 0.5 0.5 0.46 0.46 407
10/21/2014 0.52 0.52 0.52 0.52 1,058
10/20/2014 0.525 0.525 0.525 0.525 00
10/17/2014 0.75 0.75 0.525 0.525 31,510
10/16/2014 0.35 0.65 0.35 0.65 564,500
10/15/2014 0.54 0.54 0.54 0.54 00
10/14/2014 0.54 0.54 0.54 0.54 1,000
10/13/2014 0.6 0.6 0.6 0.6 00
10/10/2014 0.6 0.6 0.6 0.6 1,000
10/09/2014 0.73 0.73 0.73 0.73 3,950
10/08/2014 0.73 0.75 0.511 0.75 2,000
10/07/2014 0.9 0.9 0.9 0.9 100
10/06/2014 0.73 0.9 0.73 0.9 1,100
10/03/2014 0.93 0.93 0.93 0.93 00
10/02/2014 0.88 0.93 0.88 0.93 670
10/01/2014 0.83 0.83 0.83 0.83 710
09/30/2014 0.91 0.91 0.91 0.91 00
09/29/2014 0.91 0.91 0.91 0.91 00
09/26/2014 0.91 0.91 0.91 0.91 1,000
09/25/2014 0.91 0.91 0.91 0.91 00
09/24/2014 0.91 0.91 0.91 0.91 1,000
09/23/2014 0.83 0.83 0.83 0.83 00
09/22/2014 0.847 0.847 0.83 0.83 1,900
09/19/2014 1 1 0.94 1 4,594
09/18/2014 1.06 1.06 1.06 1.06 00
09/17/2014 1.06 1.06 1.06 1.06 00
09/16/2014 1.06 1.06 1.06 1.06 00
09/15/2014 1.06 1.06 1.06 1.06 00
09/12/2014 1.06 1.06 1.06 1.06 00
09/11/2014 1.06 1.06 1.06 1.06 00
09/10/2014 1.06 1.06 1.06 1.06 00
09/09/2014 1.14 1.14 1.06 1.06 5,035
09/08/2014 1.06 1.06 1.06 1.06 00
09/05/2014 1.2 1.27 1.05 1.06 4,200
09/04/2014 1.25 1.25 1.25 1.25 00
09/03/2014 1.25 1.25 1.25 1.25 00
09/02/2014 1.25 1.25 1.25 1.25 00
08/29/2014 1.25 1.25 1.25 1.25 00
08/28/2014 1.25 1.25 1.25 1.25 1,000
08/27/2014 1.2 1.2 1.2 1.2 00
08/26/2014 1.2 1.2 1.2 1.2 100
08/25/2014 1.41 1.41 1.24 1.24 1,100
08/22/2014 1.24 1.24 1.24 1.24 105
08/21/2014 1.14 1.14 1.14 1.14 00
08/20/2014 1.14 1.14 1.14 1.14 3,800
08/19/2014 1.14 1.14 1.14 1.14 200
08/18/2014 1.06 1.06 1.06 1.06 00
08/15/2014 1.06 1.06 1.06 1.06 100
08/14/2014 1.25 1.25 1.25 1.25 00
08/13/2014 1.25 1.25 1.25 1.25 00
08/12/2014 1.25 1.25 1.25 1.25 00
08/11/2014 1.25 1.25 1.25 1.25 500
08/08/2014 1.06 1.06 1.06 1.06 00
08/07/2014 1.06 1.06 1.06 1.06 00
08/06/2014 1.06 1.06 1.06 1.06 00
08/05/2014 1.06 1.06 1.06 1.06 00
08/04/2014 1.1 1.1486 1.06 1.06 3,300
08/01/2014 1.15 1.15 1.05 1.0542 1,200
07/31/2014 1.23 1.23 1 1.173 6,600
*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?