SGYPW

Synergy Pharmaceuticals, Inc. Historical Stock Prices

$1.38
*  
unch
unch
Get SGYPW Alerts
*Delayed - data as of Jul. 25, 2014 12:02 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 for next time

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

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
12:02 N/A N/A N/A  1.38 0
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
03/26/2014 2.25 2.25 2 2 11,300
03/25/2014 2.75 2.75 2.4 2.4 5,150
03/24/2014 2.57 2.6 2.55 2.6 12,000
03/21/2014 2.52 2.5201 2.52 2.52 3,437
03/20/2014 2.5 2.55 2.5 2.52 3,200
03/19/2014 2.78 2.98 2.5101 2.5101 7,700
03/18/2014 2.6 3 2.58 2.65 4,400
03/17/2014 2.4 2.4 2.4 2.4 00
03/14/2014 2.4 2.4 2.4 2.4 15,900
03/13/2014 2.39 2.4 2.39 2.4 4,300
03/12/2014 2.5 2.5 2.5 2.5 5,000
03/11/2014 2.7 2.7 2.7 2.7 00
03/10/2014 2.5 2.7 2.49 2.7 12,060
03/07/2014 2.6 2.6 2.6 2.6 00
03/06/2014 2.6 2.6 2.6 2.6 100
03/05/2014 2.86 2.86 2.51 2.52 7,709
03/04/2014 2.85 2.85 2.7 2.75 6,696
03/03/2014 2.58 2.58 2.58 2.58 00
02/28/2014 2.6 2.95 2.52 2.58 12,530
02/27/2014 2.38 2.6 2.38 2.6 4,529
02/26/2014 2.29 2.29 2.29 2.29 00
02/25/2014 2.31 2.31 2.29 2.29 700
02/24/2014 2.29 2.29 2.29 2.29 00
02/21/2014 2.25 2.3 2.25 2.29 3,225
02/20/2014 2.38 2.38 2.38 2.38 100
02/19/2014 1.9001 2.15 1.9001 2.15 650
02/18/2014 2.09 2.09 1.8585 1.89 2,100
02/14/2014 1.91 1.91 1.85 1.85 600
02/13/2014 1.9 1.9 1.9 1.9 00
02/12/2014 1.9 1.9 1.9 1.9 00
02/11/2014 1.9 1.9 1.9 1.9 230
02/10/2014 1.9 1.9 1.9 1.9 500
02/07/2014 1.6201 1.6201 1.6201 1.6201 625
02/06/2014 1.9 1.9 1.9 1.9 00
02/05/2014 1.81 1.9 1.659 1.9 2,750
02/04/2014 1.06 2 1.06 1.85 4,300
02/03/2014 1.82 1.83 1.8 1.83 1,070
01/31/2014 2.06 2.07 1.9 2 2,000
01/30/2014 1.87 2.18 1.86 2.0744 6,095
01/29/2014 1.84 1.84 1.84 1.84 00
01/28/2014 1.84 1.85 1.84 1.84 805
01/27/2014 1.9 1.9 0.585 1.7498 6,600
01/24/2014 1.9 1.96 1.8 1.96 2,899
01/23/2014 1.9 1.9 1.9 1.9 100
01/22/2014 1.9 2.13 1.9 2.0391 4,000
01/21/2014 2.15 2.3 2.1 2.2501 9,523
01/17/2014 2.22 2.22 2.22 2.22 470
01/16/2014 2.19 2.44 2.1 2.1 7,500
01/15/2014 1.98 1.98 1.98 1.98 400
01/14/2014 2.14 2.15 2.11 2.11 400
01/13/2014 2.14 2.1499 1.9 2.1 7,530
01/10/2014 2.1404 2.1404 2.1404 2.1404 00
01/09/2014 2.01 2.1404 1.95 2.1404 4,340
01/08/2014 2.1 2.1 2.1 2.1 270
01/07/2014 2.15 2.15 2.15 2.15 00
01/06/2014 2.15 2.15 2.15 2.15 00
01/03/2014 2.15 2.15 2.15 2.15 00
01/02/2014 2.15 2.16 2.01 2.15 5,965
12/31/2013 2.38 2.38 2.07 2.15 5,940
12/30/2013 2.0096 2.1 1.999 2.0999 11,850
12/27/2013 1.96 2.1 1.96 2.1 5,300
12/26/2013 1.85 1.95 1.85 1.92 8,131
12/24/2013 1.85 1.85 1.85 1.85 600
12/23/2013 1.86 1.91 1.5885 1.6575 19,434
12/20/2013 1.43 1.43 1.43 1.43 00
12/19/2013 1.43 1.43 1.43 1.43 00
12/18/2013 1.43 1.43 1.43 1.43 00
12/17/2013 1.43 1.43 1.43 1.43 00
12/16/2013 1.43 1.43 1.43 1.43 00
12/13/2013 1.43 1.43 1.43 1.43 00
12/12/2013 1.43 1.43 1.42 1.43 800
12/11/2013 1.55 1.55 1.55 1.55 00
12/10/2013 1.55 1.55 1.55 1.55 00
12/09/2013 1.55 1.55 1.55 1.55 00
12/06/2013 1.55 1.55 1.55 1.55 00
12/05/2013 1.55 1.55 1.55 1.55 00
12/04/2013 1.55 1.55 1.55 1.55 00
12/03/2013 1.55 1.55 1.55 1.55 00
12/02/2013 1.55 1.55 1.55 1.55 300
11/29/2013 1.52 1.52 1.52 1.52 00
11/27/2013 1.52 1.52 1.52 1.52 150
11/26/2013 1.6999 1.6999 1.6999 1.6999 00
11/25/2013 1.6999 1.6999 1.6999 1.6999 00
11/22/2013 1.7 1.7 1.6999 1.6999 1,400
11/21/2013 1.63 1.64 1.63 1.64 400
11/20/2013 1.47 1.47 1.45 1.47 1,000
11/19/2013 1.55 1.55 1.55 1.55 00
11/18/2013 1.52 1.55 1.52 1.55 300
11/15/2013 1.5301 1.57 1.5301 1.57 200
11/14/2013 1.6799 1.6799 1.6799 1.6799 00
11/13/2013 1.68 1.68 1.6799 1.6799 200
11/12/2013 1.36 1.5 1.36 1.4999 1,500
11/11/2013 1.5 1.5 1.5 1.5 00
11/08/2013 1.5 1.5 1.5 1.5 500
11/07/2013 1.52 1.52 1.52 1.52 00
11/06/2013 1.49 1.52 1.49 1.52 1,500
11/05/2013 1.39 1.39 1.39 1.39 00
11/04/2013 1.3899 1.39 1.3899 1.39 2,500
11/01/2013 1.49 1.5 1.3 1.39 5,910
10/31/2013 1.43 1.43 1.43 1.43 00
10/30/2013 1.45 1.45 1.43 1.43 4,750
10/29/2013 1.39 1.43 1.39 1.43 1,300
10/28/2013 1.51 1.51 1.39 1.49 17,300
10/25/2013 1.6 1.6 1.5626 1.5626 965
10/24/2013 1.65 1.65 1.65 1.65 00
10/23/2013 1.65 1.65 1.65 1.65 00
10/22/2013 1.7 1.7 1.65 1.65 2,000
10/21/2013 1.5501 1.5501 1.5501 1.5501 750
10/18/2013 1.6333 1.6333 1.6333 1.6333 500
10/17/2013 1.6499 1.6499 1.6499 1.6499 00
10/16/2013 1.6499 1.6499 1.6499 1.6499 00
10/15/2013 1.6499 1.6499 1.6499 1.6499 00
10/14/2013 1.65 1.65 1.6 1.6499 1,400
10/11/2013 1.77 1.77 1.77 1.77 1,000
10/10/2013 1.64 1.65 1.64 1.649 2,200
10/09/2013 1.75 1.75 1.75 1.75 00
10/08/2013 1.67 1.75 1.67 1.75 928
10/07/2013 1.6002 1.6002 1.6002 1.6002 100
10/04/2013 1.95 1.95 1.95 1.95 00
10/03/2013 1.95 1.95 1.95 1.95 00
10/02/2013 1.7833 1.95 1.7833 1.95 300
10/01/2013 1.99 1.99 1.99 1.99 00
09/30/2013 1.99 1.99 1.99 1.99 00
09/27/2013 1.99 1.99 1.99 1.99 00
09/26/2013 2 2 1.97 1.99 1,600
09/25/2013 1.9 1.9 1.9 1.9 00
09/24/2013 1.9 1.9 1.9 1.9 00
09/23/2013 1.9 1.9 1.9 1.9 00
09/20/2013 1.9 1.9 1.9 1.9 00
09/19/2013 1.9 1.9 1.9 1.9 00
09/18/2013 1.9 1.9 1.9 1.9 200
09/17/2013 1.95 1.95 1.85 1.9499 2,750
09/16/2013 1.95 1.95 1.95 1.95 00
09/13/2013 1.95 1.95 1.95 1.95 00
09/12/2013 1.95 1.95 1.95 1.95 800
09/11/2013 1.95 1.95 1.95 1.95 00
09/10/2013 1.95 1.95 1.95 1.95 00
09/09/2013 1.95 1.95 1.95 1.95 500
09/06/2013 1.84 1.84 1.84 1.84 00
09/05/2013 1.85 1.85 1.8 1.84 1,100
09/04/2013 1.66 1.85 1.6 1.8499 3,860
09/03/2013 1.87 1.87 1.87 1.87 00
08/30/2013 1.87 1.87 1.87 1.87 00
08/29/2013 1.87 1.87 1.87 1.87 00
08/28/2013 1.87 1.87 1.87 1.87 175
08/27/2013 1.81 1.81 1.81 1.81 00
08/26/2013 1.81 1.81 1.81 1.81 00
08/23/2013 1.81 1.81 1.81 1.81 300
08/22/2013 1.91 1.91 1.91 1.91 00
08/21/2013 1.91 1.91 1.91 1.91 100
08/20/2013 1.949 1.949 1.949 1.949 00
08/19/2013 1.949 1.949 1.949 1.949 00
08/16/2013 1.949 1.949 1.949 1.949 00
08/15/2013 1.949 1.949 1.949 1.949 00
08/14/2013 2 2 1.85 1.949 1,100
08/13/2013 2.04 2.04 2.04 2.04 00
08/12/2013 2.04 2.04 2.04 2.04 00
08/09/2013 2.04 2.04 2.04 2.04 00
08/08/2013 2.04 2.04 2.04 2.04 00
08/07/2013 2.04 2.04 2.04 2.04 00
08/06/2013 2.04 2.04 2.04 2.04 00
08/05/2013 2.05 2.05 1.81 2.04 4,738
08/02/2013 1.99 2 1.99 2 10,250
08/01/2013 1.799 1.799 1.799 1.799 00
07/31/2013 1.799 1.799 1.799 1.799 00
07/30/2013 1.799 1.799 1.799 1.799 00
07/29/2013 1.799 1.799 1.799 1.799 00
07/26/2013 1.799 1.799 1.799 1.799 00
07/25/2013 1.799 1.799 1.799 1.799 00
07/24/2013 1.69 1.799 1.69 1.799 1,500
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?