SGYPW

Synergy Pharmaceuticals, Inc. Historical Stock Prices

$1.28
*  
0.13
11.3%
Get SGYPW Alerts
*Delayed - data as of Mar. 30, 2015 10:04 ET  -  Find a broker to begin trading SGYPW now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SGYPW Real Time
 
 
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-MAR-2014 TO 27-MAR-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.
10:04  1.28  1.28  1.28  1.28 225
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
07/30/2014 1.39 1.39 1.39 1.39 00
07/29/2014 1.39 1.39 1.39 1.39 00
07/28/2014 1.39 1.39 1.39 1.39 445
07/25/2014 1.21 1.21 1.21 1.21 100
07/24/2014 1.21 1.38 1.21 1.38 6,900
07/23/2014 1.21 1.21 1.21 1.21 00
07/22/2014 1.27 1.29 1.21 1.21 700
07/21/2014 1.35 1.35 1.35 1.35 00
07/18/2014 1.35 1.35 1.35 1.35 00
07/17/2014 1.3494 1.35 1.3494 1.35 580
07/16/2014 1.3 1.3 1.2999 1.2999 400
07/15/2014 1.25 1.25 1.05 1.05 3,016
07/14/2014 1.31 1.43 1.31 1.43 2,409
07/11/2014 1.47 1.48 1.43 1.43 3,000
07/10/2014 1.46 1.47 1.46 1.47 709
07/09/2014 1.4 1.4 1.1 1.2499 12,400
07/08/2014 1.51 1.51 1.51 1.51 00
07/07/2014 1.41 1.51 1.41 1.51 1,300
07/03/2014 1.65 1.65 1.65 1.65 00
07/02/2014 1.65 1.65 1.65 1.65 2,000
07/01/2014 1.5 1.5 1.5 1.5 100
06/30/2014 1.32 1.5001 1.32 1.5001 7,025
06/27/2014 1.58 1.58 1.58 1.58 00
06/26/2014 1.62 1.62 1.3 1.58 3,301
06/25/2014 1.6499 1.6499 1.6499 1.6499 00
06/24/2014 1.6499 1.6499 1.6499 1.6499 00
06/23/2014 1.6499 1.6499 1.6499 1.6499 00
06/20/2014 1.6499 1.6499 1.6499 1.6499 00
06/19/2014 1.6499 1.6499 1.6499 1.6499 00
06/18/2014 1.6499 1.6499 1.6499 1.6499 00
06/17/2014 1.6499 1.6499 1.6499 1.6499 00
06/16/2014 1.6499 1.65 1.63 1.6499 4,389
06/13/2014 1.4501 1.46 1.45 1.45 1,000
06/12/2014 1.45 1.4501 1.45 1.4501 210
06/11/2014 1.74 1.74 1.74 1.74 10,000
06/10/2014 1.74 1.74 1.74 1.74 2,000
06/09/2014 1.5 1.96 1.5 1.96 31,775
06/06/2014 1.45 1.45 1.45 1.45 00
06/05/2014 1.45 1.45 1.45 1.45 00
06/04/2014 1.45 1.45 1.45 1.45 00
06/03/2014 1.45 1.45 1.45 1.45 00
06/02/2014 1.48 1.49 1.45 1.45 1,916
05/30/2014 1.74 1.74 1.72 1.72 4,000
05/29/2014 1.74 1.7699 1.74 1.7699 310
05/28/2014 1.37 1.37 1.37 1.37 00
05/27/2014 1.17 1.4 1.17 1.37 3,157
05/23/2014 1.56 1.56 1.215 1.43 2,700
05/22/2014 1.4 1.4 1.4 1.4 00
05/21/2014 1.4 1.4 1.4 1.4 200
05/20/2014 1.35 1.4 1.35 1.4 9,000
05/19/2014 1.35 1.35 1.35 1.35 00
05/16/2014 1.35 1.35 1.35 1.35 00
05/15/2014 1.35 1.35 1.35 1.35 500
05/14/2014 1.28 1.28 1.25 1.25 2,250
05/13/2014 1.4 1.4 1.4 1.4 00
05/12/2014 1.4 1.4 1.4 1.4 00
05/09/2014 1.37 1.4 1.37 1.4 3,209
05/08/2014 1.5 1.5 1.5 1.5 481
05/07/2014 1.5 1.5 1.5 1.5 2,000
05/06/2014 1.47 1.48 1.35 1.3501 6,624
05/05/2014 1.36 1.5 1.35 1.47 27,300
05/02/2014 1.65 1.65 1.5 1.52 34,535
05/01/2014 1.8 1.8 1.8 1.8 00
04/30/2014 1.9 1.9 1.8 1.8 3,000
04/29/2014 1.88 1.88 1.88 1.88 00
04/28/2014 1.88 1.88 1.88 1.88 00
04/25/2014 2.2 2.2 1.78 1.88 690
04/24/2014 1.93 2.18 1.93 2 800
04/23/2014 1.7499 1.7499 1.7499 1.7499 00
04/22/2014 1.7499 1.7499 1.7499 1.7499 00
04/21/2014 1.65 1.75 1.65 1.7499 950
04/17/2014 1.664 1.664 1.664 1.664 00
04/16/2014 1.664 1.664 1.664 1.664 00
04/15/2014 1.7 1.7 1.1201 1.664 1,200
04/14/2014 1.736 1.9 1.7 1.7 5,800
04/11/2014 1.85 1.85 1.82 1.82 1,530
04/10/2014 1.82 2 1.82 1.8872 4,410
04/09/2014 1.7001 1.7001 1.7001 1.7001 00
04/08/2014 1.7001 1.7001 1.7001 1.7001 2,000
04/07/2014 2 2 2 2 00
04/04/2014 1.85 2.23 1.74 2 14,800
04/03/2014 2 2 2 2 00
04/02/2014 2 2 2 2 400
04/01/2014 2 2 2 2 1,000
03/31/2014 1.9 1.901 1.9 1.901 1,275
03/28/2014 2 2 2 2 00
03/27/2014 2 2 2 2 2,000
*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?