Home > Quotes > SGYPW > Historical Prices
SGYPW

Synergy Pharmaceuticals, Inc. Historical Stock Prices

$2.04
*  
unch
  negative  
unch
Get SGYPW Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00 N/A N/A N/A  2.04 0
06/18/2013 2.04 2.04 2.04 2.04 00
06/17/2013 2.04 2.04 2.04 2.04 00
06/14/2013 1.91 2.04 1.91 2.04 520
06/13/2013 2.1 2.12 1.82 2.07 2,300
06/12/2013 2.2 2.2 2.2 2.2 00
06/11/2013 2.2 2.2 2.2 2.2 00
06/10/2013 2.2 2.2 2.2 2.2 00
06/07/2013 2.2 2.2 2.2 2.2 00
06/06/2013 2.29 2.29 2.2 2.2 1,100
06/05/2013 2.2 2.2 2.2 2.2 1,500
06/04/2013 2.18 2.2 2.18 2.2 2,100
06/03/2013 2.25 2.25 2.25 2.25 100
05/31/2013 2.06 2.06 2.06 2.06 775
05/30/2013 2.15 2.15 2.15 2.15 00
05/29/2013 2.15 2.15 2.15 2.15 00
05/28/2013 2.15 2.15 2.15 2.15 1,000
05/24/2013 2.25 2.25 2.25 2.25 00
05/23/2013 2.25 2.25 2.25 2.25 600
05/22/2013 2.25 2.25 2.25 2.25 1,100
05/21/2013 1.93 2.345 1.93 2.3 2,215
05/20/2013 2.35 2.35 2.35 2.35 00
05/17/2013 2.35 2.35 2.33 2.35 2,130
05/16/2013 2.31 2.31 2.31 2.31 00
05/15/2013 2.31 2.31 2.31 2.31 00
05/14/2013 2.4 2.4 2.21 2.31 1,738
05/13/2013 2.22 2.28 2.22 2.28 1,350
05/10/2013 1.87 2.17 1.87 2.15 2,920
05/09/2013 2.25 2.25 2.25 2.25 00
05/08/2013 1.47 2.25 1.47 2.25 2,250
05/07/2013 2.45 2.45 2.45 2.45 00
05/06/2013 2.45 2.45 2.45 2.45 1,000
05/03/2013 2.35 2.35 2.35 2.35 1,000
05/02/2013 2.05 2.05 2.05 2.05 200
05/01/2013 2.81 2.8101 2.36 2.36 1,010
04/30/2013 2.39 2.39 2.39 2.39 300
04/29/2013 2.35 2.49 2.35 2.49 1,500
04/26/2013 2.2237 2.2237 2.2237 2.2237 00
04/25/2013 2.2237 2.2237 2.2237 2.2237 00
04/24/2013 2.04 2.2237 2.04 2.2237 1,000
04/23/2013 2.09 2.09 2.05 2.05 2,900
04/22/2013 2.27 2.27 2.27 2.27 2,700
04/19/2013 2.35 2.35 2.35 2.35 1,200
04/18/2013 2.35 2.3501 2.35 2.35 1,554
04/17/2013 2.36 2.36 2.35 2.35 1,400
04/16/2013 2.45 2.45 2.45 2.45 00
04/15/2013 2.4501 2.4501 2.45 2.45 1,499
04/12/2013 2.51 2.55 2.51 2.55 600
04/11/2013 2.76 2.79 2.51 2.56 13,825
04/10/2013 2.9 2.98 2.85 2.85 10,984
04/09/2013 3 3.4499 3 3.36 20,661
04/08/2013 2.95 2.95 2.8 2.85 900
04/05/2013 2.88 2.88 2.88 2.88 00
04/04/2013 2.88 2.88 2.88 2.88 150
04/03/2013 3.25 3.25 2.77 2.77 700
04/02/2013 2.84 2.84 2.7899 2.8 4,400
04/01/2013 2.75 2.75 2.75 2.75 00
03/28/2013 2.68 2.8 2.68 2.75 9,700
03/27/2013 2.746 2.746 2.746 2.746 00
03/26/2013 2.524 2.746 2.524 2.746 650
03/25/2013 2.7999 2.7999 2.7999 2.7999 00
03/22/2013 2.7999 2.7999 2.7999 2.7999 00
03/21/2013 2.7999 2.7999 2.7999 2.7999 00
03/20/2013 2.8 2.8 2.71 2.7999 4,700
03/19/2013 2.8999 2.8999 2.8999 2.8999 00
03/18/2013 2.67 2.9 2.45 2.8999 1,200
03/15/2013 2.8 2.9 2.7 2.75 8,504
03/14/2013 2.5001 2.5001 2.5001 2.5001 00
03/13/2013 2.5 2.5001 2.5 2.5001 1,000
03/12/2013 2.62 2.62 2.62 2.62 00
03/11/2013 2.35 2.65 2.35 2.62 2,100
03/08/2013 2.65 2.65 2.65 2.65 00
03/07/2013 2.45 2.67 2.45 2.65 1,890
03/06/2013 2.7199 2.7199 2.7199 2.7199 00
03/05/2013 2.37 2.79 2.29 2.7199 4,600
03/04/2013 2.25 2.5 2.25 2.27 1,500
03/01/2013 2.35 2.35 2.35 2.35 00
02/28/2013 2.35 2.35 2.35 2.35 00
02/27/2013 2.25 2.35 2.25 2.35 1,225
02/26/2013 2.35 2.35 2.35 2.35 5,000
02/25/2013 2.58 2.58 2.58 2.58 00
02/22/2013 2.58 2.58 2.58 2.58 00
02/21/2013 2.5 2.6 2.5 2.58 7,937
02/20/2013 2.67 2.67 2.67 2.67 00
02/19/2013 2.67 2.67 2.67 2.67 00
02/15/2013 2.67 2.67 2.67 2.67 00
02/14/2013 2.5401 2.67 2.54 2.67 2,445
02/13/2013 2.7999 2.7999 2.7999 2.7999 00
02/12/2013 2.49 2.8 2.49 2.7999 600
02/11/2013 2.95 2.95 2.95 2.95 00
02/08/2013 2.95 2.95 2.95 2.95 200
02/07/2013 3 3.25 2.73 2.73 1,445
02/06/2013 2.9899 2.9899 2.9899 2.9899 00
02/05/2013 2.7 2.99 2.7 2.9899 600
02/04/2013 2.8 2.8 2.8 2.8 1,900
02/01/2013 2.5 3.36 2.5 2.8 6,510
01/31/2013 2.5 2.5 2.5 2.5 00
01/30/2013 2.5 2.5 2.5 2.5 00
01/29/2013 2.5 2.5 2.5 2.5 1,117
01/28/2013 2.61 2.61 2.61 2.61 00
01/25/2013 2.61 2.61 2.61 2.61 200
01/24/2013 2.5 2.66 2.38 2.66 6,320
01/23/2013 2.61 2.61 2.61 2.61 00
01/22/2013 2.54 2.649 2.53 2.61 2,900
01/18/2013 2.879 2.879 2.67 2.78 2,120
01/17/2013 2.94 2.94 2.94 2.94 00
01/16/2013 2.92 2.94 2.92 2.94 384
01/15/2013 2.9 2.9 2.7199 2.799 1,803
01/14/2013 2.92 3.06 2.92 3.06 1,700
01/11/2013 2.81 2.81 2.81 2.81 00
01/10/2013 2.81 2.82 2.76 2.81 10,400
01/09/2013 2.7199 2.7199 2.7199 2.7199 00
01/08/2013 2.54 2.7199 2.53 2.7199 900
01/07/2013 2.484 2.77 2.25 2.7 278,050
01/04/2013 2.75 2.75 2.75 2.75 00
01/03/2013 2.68 2.75 2.65 2.75 2,200
01/02/2013 3.43 3.43 2.5 2.88 69,734
12/31/2012 2.27 2.45 2.27 2.4 7,100
12/28/2012 2.15 2.15 2.15 2.15 00
12/27/2012 2.15 2.15 2.15 2.15 00
12/26/2012 1.71 2.15 1.71 2.15 300
12/24/2012 2.08 2.08 2.08 2.08 1,200
12/21/2012 2.35 2.35 2.35 2.35 00
12/20/2012 2.32 2.35 2.32 2.35 11,035
12/19/2012 2.15 2.15 2.15 2.15 00
12/18/2012 2.15 2.15 2.15 2.15 100
12/17/2012 2.07 2.0701 2.07 2.07 2,433
12/14/2012 2.35 2.35 2.25 2.25 2,825
12/13/2012 2.3501 2.3501 2.3501 2.3501 00
12/12/2012 2.3501 2.3501 2.3501 2.3501 100
12/11/2012 2.34 2.399 2.34 2.399 2,000
12/10/2012 2.28 2.35 2.25 2.35 4,000
12/07/2012 2.5 2.5 2.5 2.5 00
12/06/2012 2.25 2.55 2.25 2.5 3,300
12/05/2012 2.5999 2.5999 2.5999 2.5999 100
12/04/2012 2.59 2.6 2.35 2.6 6,300
12/03/2012 2.5 2.55 2.5 2.55 620
11/30/2012 2.45 2.5 2.45 2.5 1,100
11/29/2012 2.45 2.45 2.05 2.4 4,900
11/28/2012 2.4 2.45 2.39 2.45 8,289
11/27/2012 2.1 2.35 2.1 2.35 22,521
11/26/2012 2.05 2.05 2.0499 2.05 2,841
11/23/2012 1.98 2 1.98 2 740
11/21/2012 1.95 1.997 1.95 1.997 400
11/20/2012 1.8 1.8 1.8 1.8 00
11/19/2012 1.8 1.8 1.8 1.8 00
11/16/2012 1.7129 1.8 1.7129 1.8 1,100
11/15/2012 1.5 1.94 1.5 1.94 19,743
11/14/2012 1.9 1.9 1.8999 1.8999 1,000
11/13/2012 1.93 1.93 1.39 1.75 2,840
11/12/2012 1.99 1.99 1.99 1.99 00
11/09/2012 1.99 1.99 1.99 1.99 00
11/08/2012 1.99 1.99 1.99 1.99 00
11/07/2012 1.99 1.99 1.99 1.99 00
11/06/2012 1.99 1.99 1.99 1.99 00
11/05/2012 1.99 1.99 1.99 1.99 00
11/02/2012 1.99 1.99 1.99 1.99 00
11/01/2012 1.99 1.99 1.99 1.99 00
10/31/2012 1.99 1.99 1.99 1.99 00
10/26/2012 1.99 1.99 1.99 1.99 00
10/25/2012 1.99 1.99 1.97 1.99 2,200
10/24/2012 2 2 2 2 00
10/23/2012 2 2 2 2 7,600
10/22/2012 2.1 2.1 2.05 2.05 2,700
10/19/2012 2.08 2.08 2.08 2.08 00
10/18/2012 2.02 2.08 1.95 2.08 3,600
10/17/2012 2.2 2.2 2.2 2.2 00
10/16/2012 2.2 2.2 2.2 2.2 907
10/15/2012 2.1 2.1 2.1 2.1 00
10/12/2012 2.1 2.1 2.1 2.1 00
10/11/2012 2.1 2.1 2.1 2.1 00
10/10/2012 2.1 2.1 2.1 2.1 00
10/09/2012 2.1 2.1 2.1 2.1 00
10/08/2012 2.1 2.1 2.1 2.1 00
10/05/2012 2.1 2.1 2.1 2.1 00
10/04/2012 2.1 2.1 2.1 2.1 00
10/03/2012 2.1 2.1 2.1 2.1 00
10/02/2012 2.1 2.1 2.1 2.1 200
10/01/2012 2.2 2.2 2.2 2.2 00
09/28/2012 2.2 2.2 2.1 2.2 6,100
09/27/2012 2.17 2.17 2.17 2.17 00
09/26/2012 2.17 2.17 2.17 2.17 00
09/25/2012 2.2 2.2 2.17 2.17 6,500
09/24/2012 2.2 2.2 2.2 2.2 1,000
09/21/2012 2.17 2.17 2.17 2.17 367
09/20/2012 2.15 2.15 2.15 2.15 00
09/19/2012 2.15 2.15 2.15 2.15 00
09/18/2012 2.02 2.15 2 2.15 1,560
09/17/2012 2.2 2.22 2.2 2.2 2,000
09/14/2012 2.05 2.05 2.05 2.05 400
09/13/2012 2.4 2.4 2.4 2.4 00
09/12/2012 2.4 2.4 2.4 2.4 00
09/11/2012 2.4 2.4 2.4 2.4 00
09/10/2012 2.4 2.4 2.4 2.4 00
09/07/2012 2.4 2.4 2.4 2.4 00
09/06/2012 2.4 2.4 2.4 2.4 00
09/05/2012 2.4 2.4 2.4 2.4 00
09/04/2012 2.4 2.4 2.4 2.4 00
08/31/2012 2.23 2.4 2.23 2.4 2,835
08/30/2012 2.34 2.6 2.2 2.23 21,920
08/29/2012 2.2332 2.2332 2.2 2.22 900
08/28/2012 2.45 2.451 1.85 2.2 75,821
08/27/2012 2.3 2.4999 2.28 2.3 7,072
08/24/2012 2.5 2.5 2.5 2.5 150
08/23/2012 2.4799 2.4799 2.4799 2.4799 100
08/22/2012 2.7 2.7 2.43 2.45 400
08/21/2012 2.6499 2.6499 2.04 2.542 1,011
08/20/2012 2 2.4 2 2.2501 2,550
08/17/2012 2.4 2.4 2.38 2.4 3,999
08/16/2012 2.3599 2.36 1.85 2.3599 2,400
08/15/2012 2.1 2.12 1.62 2.05 21,347
08/14/2012 2.29 2.29 2.29 2.29 00
08/13/2012 2.29 2.29 2.29 2.29 100
08/10/2012 2.32 2.32 2.32 2.32 100
08/09/2012 2.32 2.3499 2.3 2.3499 300
08/08/2012 2.48 2.48 2.25 2.25 800
08/07/2012 2.32 2.4 2.01 2.29 9,665
08/06/2012 2.54 4.49 2.03 2.23 23,898
08/03/2012 1.85 1.85 1.85 1.85 00
08/02/2012 1.85 1.85 1.85 1.85 00
08/01/2012 1.92 1.92 1.85 1.85 6,925
07/31/2012 1.95 1.95 1.95 1.95 00
07/30/2012 1.9 2 1.9 1.95 2,575
07/27/2012 1.87 1.87 1.87 1.87 00
07/26/2012 2.12 2.12 1.87 1.87 10,000
07/25/2012 2.1 2.199 2.1 2.199 975
07/24/2012 2.07 2.11 2.07 2.08 5,500
07/23/2012 2.35 2.35 1.85 2.0501 2,125
07/20/2012 2.1 2.1 2.1 2.1 1,638
07/19/2012 1.85 2.3999 1.85 2.1 3,900
07/18/2012 2.1 2.1 2.1 2.1 00
07/17/2012 2.1 2.1 2.1 2.1 00
07/16/2012 2.1 2.1 2.1 2.1 00
07/13/2012 2.03 2.1 2.03 2.1 3,437
07/12/2012 2.029 2.029 2.029 2.029 00
07/11/2012 2 2.029 1.9999 2.029 1,500
07/10/2012 2.02 2.02 2.02 2.02 00
07/09/2012 2.01 2.02 2.01 2.02 1,800
07/06/2012 2 2.0199 2 2.0199 1,100
07/05/2012 2.14 2.14 2.14 2.14 00
07/03/2012 2.14 2.14 2.14 2.14 00
07/02/2012 2.14 2.14 2.14 2.14 134
06/29/2012 2.11 2.12 2.11 2.11 2,500
06/28/2012 2.1 2.1 2.05 2.09 1,200
06/27/2012 2.14 2.14 2.14 2.14 100
06/26/2012 2.1 2.1 2.1 2.1 200
06/25/2012 2.17 2.17 2.1 2.1 1,280
06/22/2012 2.38 2.6 2.1 2.29 8,700
06/21/2012 2.42 2.42 2.42 2.42 00
06/20/2012 2.42 2.42 2.42 2.42 00
06/19/2012 2.25 2.42 1.8501 2.42 11,942
06/18/2012 2.2 2.2 2.2 2.2 00
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.