Home > Quotes > SNSS > Historical Prices
SNSS

Sunesis Pharmaceuticals, Inc. Historical Stock Prices

$5.52
*  
0.02
  negative  
0.36%
Get SNSS Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
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 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  5.43  5.624  5.22  5.52 264,894
05/22/2013 5.61 5.74 5.48 5.5 348,950
05/21/2013 5.55 5.66 5.46 5.61 282,371
05/20/2013 5.44 5.74 5.44 5.52 459,076
05/17/2013 5.44 5.48 5.35 5.46 216,330
05/16/2013 5.51 5.51 5.38 5.41 183,280
05/15/2013 5.51 5.64 5.49 5.52 1,054,729
05/14/2013 5.34 5.65 5.34 5.5 929,461
05/13/2013 5.04 5.415 5.02 5.39 186,420
05/10/2013 5.04 5.16 5 5.05 310,914
05/09/2013 5.34 5.499 4.99 5.03 484,193
05/08/2013 5.43 5.465 5.26 5.33 207,457
05/07/2013 5.44 5.5 5.35 5.45 151,686
05/06/2013 5.32 5.65 5.22 5.44 601,893
05/03/2013 5.32 5.51 5.27 5.31 234,392
05/02/2013 5.37 5.43 5.2 5.23 156,271
05/01/2013 5.59 5.6499 5.3 5.31 267,983
04/30/2013 5.7 5.71 5.56 5.63 133,937
04/29/2013 5.6 5.75 5.55 5.72 245,479
04/26/2013 5.65 5.74 5.54 5.57 252,897
04/25/2013 5.5 5.83 5.5 5.65 735,702
04/24/2013 5.38 5.52 5.34 5.51 158,164
04/23/2013 5.37 5.55 5.26 5.4 197,035
04/22/2013 5.2 5.31 5 5.3 116,833
04/19/2013 5.26 5.26 5 5.18 161,339
04/18/2013 5.14 5.21 5 5.01 176,338
04/17/2013 5.09 5.17 5 5.11 242,092
04/16/2013 5.19 5.4099 5.01 5.11 293,048
04/15/2013 5.44 5.45 5.03 5.14 302,751
04/12/2013 5.5 5.58 5.34 5.41 152,649
04/11/2013 5.5 5.76 5.5 5.57 260,028
04/10/2013 5.27 5.66 5.19 5.61 509,029
04/09/2013 5.3 5.3199 5.1899 5.22 264,876
04/08/2013 5.4 5.43 5.26 5.28 143,094
04/05/2013 5.28 5.39 5.28 5.37 198,423
04/04/2013 5.33 5.45 5.25 5.39 217,607
04/03/2013 5.44 5.44 5.19 5.31 261,569
04/02/2013 5.37 5.47 5.29 5.41 379,282
04/01/2013 5.5 5.52 5.16 5.35 390,763
03/28/2013 5.31 5.5 5.26 5.47 341,202
03/27/2013 5.15 5.39 5.15 5.32 469,594
03/26/2013 5.22 5.22 5 5.19 383,880
03/25/2013 5.39 5.39 5.11 5.18 203,790
03/22/2013 5.44 5.47 5.26 5.34 123,567
03/21/2013 5.43 5.535 5.38 5.43 111,434
03/20/2013 5.39 5.51 5.22 5.49 200,093
03/19/2013 5.58 5.58 5.24 5.31 309,079
03/18/2013 5.45 5.87 5.24 5.54 682,260
03/15/2013 5.72 5.72 5.48 5.55 390,810
03/14/2013 5.79 5.86 5.67 5.77 336,400
03/13/2013 5.4 5.9 5.4 5.79 621,199
03/12/2013 5.41 5.54 5.261 5.39 453,140
03/11/2013 5.9 5.95 5.35 5.44 437,340
03/08/2013 5.89 5.96 5.82 5.95 224,842
03/07/2013 5.9 5.93 5.72 5.84 160,961
03/06/2013 5.89 6.01 5.82 5.89 237,697
03/05/2013 5.68 6.05 5.644 5.98 620,504
03/04/2013 5.52 5.66 5.44 5.66 219,127
03/01/2013 5.15 5.59 5.1 5.59 454,635
02/28/2013 5.19 5.265 5.09 5.22 421,244
02/27/2013 5.02 5.35 5 5.22 366,249
02/26/2013 5.27 5.34 4.97 5.03 231,432
02/25/2013 5.33 5.35 5.01 5.085 389,284
02/22/2013 5.3 5.43 5.25 5.27 377,804
02/21/2013 5.27 5.27 5.12 5.26 433,233
02/20/2013 5.47 5.55 5.25 5.27 435,798
02/19/2013 5.51 5.58 5.23 5.46 885,503
02/15/2013 5.79 5.81 5.48 5.51 819,829
02/14/2013 5.93 5.9599 5.7 5.8 442,443
02/13/2013 6.06 6.09 5.78 6 844,420
02/12/2013 6.2 6.29 6.01 6.07 459,433
02/11/2013 6.16 6.274 6.07 6.2 412,501
02/08/2013 6.19 6.39 6.1 6.18 407,911
02/07/2013 6.49 6.49 5.91 6.2 1,287,745
02/06/2013 6.5 6.54 6.3 6.47 1,335,486
02/05/2013 6.18 6.52 6 6.49 1,629,433
02/04/2013 6 6.2 5.9 6.15 1,121,491
02/01/2013 5.69 6.07 5.69 6.01 2,511,282
01/31/2013 5.12 5.73 5.09 5.67 2,071,237
01/30/2013 5.15 5.16 5 5.13 513,570
01/29/2013 5.16 5.23 4.97 5.13 1,429,184
01/28/2013 4.73 5.2199 4.66 5.17 979,617
01/25/2013 4.72 4.81 4.68 4.78 403,727
01/24/2013 4.74 4.8 4.65 4.7 420,717
01/23/2013 4.42 4.77 4.4 4.74 592,770
01/22/2013 4.42 4.49 4.26 4.46 339,743
01/18/2013 4.05 4.39 4.05 4.39 405,804
01/17/2013 4.03 4.05 3.93 4.04 498,007
01/16/2013 4.04 4.07 3.96 4.02 270,924
01/15/2013 4.26 4.28 4.03 4.07 465,535
01/14/2013 4.08 4.1 3.92 4 395,245
01/11/2013 4.25 4.26 4.06 4.09 336,567
01/10/2013 4.18 4.26 4.1 4.2 325,533
01/09/2013 4.1 4.1901 4.09 4.15 222,926
01/08/2013 4.07 4.15 4.05 4.1 243,041
01/07/2013 4.08 4.12 4.03 4.07 240,413
01/04/2013 4.23 4.3 4.09 4.1097 208,171
01/03/2013 4.2 4.25 4.12 4.19 369,688
01/02/2013 4.38 4.5 4.16 4.19 774,412
12/31/2012 4.15 4.28 4.08 4.2 330,546
12/28/2012 4 4.282 4 4.16 551,097
12/27/2012 4.09 4.185 4 4.08 384,490
12/26/2012 4.15 4.2 4.03 4.07 494,714
12/24/2012 4.12 4.23 4.05 4.12 128,202
12/21/2012 4.24 4.35 4.01 4.15 888,938
12/20/2012 4.37 4.4195 4.1801 4.35 518,432
12/19/2012 4.18 4.18 3.96 4.01 249,178
12/18/2012 4.08 4.18 4.02 4.15 148,964
12/17/2012 4.02 4.11 4 4.08 238,546
12/14/2012 4.09 4.14 3.95 3.98 424,093
12/13/2012 4.3 4.3 4 4.1 357,517
12/12/2012 4.3 4.39 4.22 4.3 198,890
12/11/2012 4.39 4.5 4.25 4.29 254,771
12/10/2012 4.27 4.43 4.2 4.34 349,484
12/07/2012 4.42 4.42 4.25 4.28 249,351
12/06/2012 4.61 4.64 4.28 4.35 466,529
12/05/2012 4.85 4.88 4.5 4.6 434,845
12/04/2012 5.08 5.17 4.63 4.83 507,198
12/03/2012 5.05 5.2391 5 5.06 796,849
11/30/2012 4.98 5.06 4.83 4.97 2,306,187
11/29/2012 4.82 4.97 4.6501 4.96 372,342
11/28/2012 4.84 4.84 4.595 4.77 356,977
11/27/2012 5.07 5.07 4.7 4.82 595,068
11/26/2012 4.76 5.0699 4.73 5 595,002
11/23/2012 4.67 4.78 4.64 4.78 144,982
11/21/2012 4.63 4.79 4.54 4.67 389,252
11/20/2012 4.19 4.68 4.15 4.64 585,505
11/19/2012 4.02 4.22 3.991 4.22 417,087
11/16/2012 3.9 4.08 3.7 3.95 719,993
11/15/2012 4 4.1 3.8 3.9116 558,453
11/14/2012 4.38 4.38 3.97 4.03 520,633
11/13/2012 4.18 4.43 4.16 4.35 295,634
11/12/2012 4.24 4.24 4.07 4.22 324,108
11/09/2012 3.85 4.41 3.85 4.18 667,434
11/08/2012 3.68 3.95 3.6 3.92 893,126
11/07/2012 4.02 4.02 3.68 3.72 1,016,659
11/06/2012 4.35 4.35 4.03 4.05 606,421
11/05/2012 4.25 4.45 4.18 4.36 397,256
11/02/2012 4.34 4.3683 4.195 4.25 304,233
11/01/2012 4.34 4.44 4.27 4.31 363,571
10/31/2012 4.33 4.44 4.197 4.31 501,593
10/26/2012 4.49 4.54 4.31 4.35 396,384
10/25/2012 4.75 4.76 4.45 4.49 479,119
10/24/2012 4.78 4.88 4.65 4.7 561,110
10/23/2012 4.88 4.9499 4.58 4.75 515,511
10/22/2012 4.82 4.96 4.72 4.95 887,992
10/19/2012 5.26 5.2675 4.84 4.9 1,042,551
10/18/2012 5.34 5.45 5.21 5.3 285,148
10/17/2012 5.39 5.4 5.15 5.35 825,491
10/16/2012 5.62 5.74 5.32 5.4 464,529
10/15/2012 5.46 5.66 5.22 5.6 677,731
10/12/2012 5.74 5.75 5.36 5.46 506,050
10/11/2012 5.69 5.91 5.69 5.76 382,121
10/10/2012 5.79 6.05 5.56 5.66 681,413
10/09/2012 6.28 6.28 5.15 5.8 1,939,455
10/08/2012 6.28 6.42 6.23 6.34 573,478
10/05/2012 5.9 6.85 5.9 6.29 3,257,160
10/04/2012 5.75 5.9 5.65 5.84 627,683
10/03/2012 5.66 5.73 5.57 5.69 497,288
10/02/2012 5.7 5.74 5.19 5.53 915,735
10/01/2012 5.66 5.8292 5.51 5.68 762,141
09/28/2012 5.67 5.68 5.52 5.63 710,630
09/27/2012 5.69 5.79 5.64 5.7 806,747
09/26/2012 5.7 5.76 5.58 5.64 1,014,986
09/25/2012 5.77 5.83 5.68 5.705 1,083,229
09/24/2012 5.75 5.9799 5.57 5.76 1,204,414
09/21/2012 5.14 5.89 5.1001 5.76 3,636,768
09/20/2012 5.16 5.41 4.92 5.05 1,455,834
09/19/2012 4.88 5.25 4.84 5.18 1,564,181
09/18/2012 4.67 4.85 4.52 4.85 872,049
09/17/2012 4.68 4.72 4.52 4.71 780,556
09/14/2012 4.44 4.89 4.26 4.73 4,875,281
09/13/2012 3.85 4.41 3.79 4.3883 4,942,782
09/12/2012 3.51 3.81 3.32 3.8 3,367,303
09/11/2012 3.83 4.02 3.43 3.49 8,856,030
09/10/2012 3.4 3.56 2.3 2.64 1,865,961
09/07/2012 3.31 3.53 3.2 3.4 563,855
09/06/2012 3.35 3.44 3.27 3.32 482,422
09/05/2012 3.17 3.2199 3.12 3.15 133,046
09/04/2012 3.17 3.21 3.08 3.18 162,367
08/31/2012 3.23 3.25 3.16 3.17 246,575
08/30/2012 3.29 3.29 3.15 3.21 137,240
08/29/2012 3.38 3.41 3.25 3.3 239,410
08/28/2012 3.39 3.42 3.31 3.36 122,547
08/27/2012 3.36 3.47 3.33 3.4 165,689
08/24/2012 3.21 3.38 3.21 3.37 243,198
08/23/2012 3.2 3.31 3.2 3.22 94,241
08/22/2012 3.2 3.24 3.17 3.21 59,078
08/21/2012 3.28 3.37 3.2 3.21 259,605
08/20/2012 3.25 3.35 3.17 3.28 291,529
08/17/2012 3.3 3.337 3.2 3.25 180,161
08/16/2012 3.18 3.33 3.15 3.3 420,620
08/15/2012 3.1 3.2 3.1 3.2 143,938
08/14/2012 2.93 3.24 2.89 3.12 461,006
08/13/2012 2.98 2.98 2.84 2.95 200,973
08/10/2012 2.98 3.03 2.95 3 88,262
08/09/2012 2.99 3.11 2.91 2.98 171,983
08/08/2012 3.14 3.14 2.86 3.01 230,464
08/07/2012 3.19 3.2 3.09 3.16 155,420
08/06/2012 3.25 3.2701 3.07 3.2 230,671
08/03/2012 3.03 3.25 2.9601 3.25 271,068
08/02/2012 3 3.03 2.84 2.99 222,122
08/01/2012 3 3.05 2.99 2.99 538,978
07/31/2012 3.07 3.12 2.96 2.97 235,444
07/30/2012 3.12 3.2 3.06 3.07 107,811
07/27/2012 3.05 3.12 3.01 3.1 150,859
07/26/2012 3.03 3.17 3.01 3.04 171,555
07/25/2012 2.99 3.05 2.91 3.02 257,695
07/24/2012 2.97 3.02 2.92 2.96 174,016
07/23/2012 2.99 3 2.9 2.97 123,705
07/20/2012 2.9 3.09 2.9 3.06 202,224
07/19/2012 3.03 3.04 2.92 2.95 176,032
07/18/2012 3.05 3.09 2.95 3.02 270,025
07/17/2012 3.26 3.3 2.99 3.05 282,086
07/16/2012 3.3 3.33 3.15 3.24 117,969
07/13/2012 3.19 3.38 3.15 3.32 291,978
07/12/2012 3.1 3.25 3.05 3.19 199,222
07/11/2012 3.28 3.2801 3.05 3.15 268,633
07/10/2012 3.53 3.57 3.27 3.3 367,567
07/09/2012 3.38 3.568 3.35 3.52 596,677
07/06/2012 3.31 3.4499 3.12 3.4 796,526
07/05/2012 3.05 3.4 3.0125 3.33 659,103
07/03/2012 3.08 3.1 2.95 3.07 299,172
07/02/2012 2.9 3.1 2.85 3.1 480,843
06/29/2012 2.87 2.88 2.83 2.87 154,516
06/28/2012 2.9 2.94 2.79 2.83 307,043
06/27/2012 2.75 2.88 2.75 2.88 443,510
06/26/2012 2.51 2.75 2.49 2.71 380,831
06/25/2012 2.56 2.64 2.494 2.52 129,198
06/22/2012 2.61 2.64 2.55 2.62 379,863
06/21/2012 2.67 2.75 2.6 2.6 132,636
06/20/2012 2.65 2.7 2.6 2.68 77,984
06/19/2012 2.7 2.7 2.6 2.67 239,436
06/18/2012 2.67 2.7401 2.6 2.68 131,768
06/15/2012 2.7 2.71 2.65 2.7 158,606
06/14/2012 2.57 2.79 2.57 2.71 295,584
06/13/2012 2.5 2.69 2.5 2.56 227,705
06/12/2012 2.62 2.62 2.45 2.52 399,052
06/11/2012 2.69 2.7 2.57 2.61 211,986
06/08/2012 2.71 2.72 2.52 2.67 281,852
06/07/2012 2.88 2.92 2.74 2.75 198,910
06/06/2012 2.95 2.98 2.8 2.83 237,008
06/05/2012 2.79 3.05 2.79 2.91 401,049
06/04/2012 2.69 2.93 2.69 2.79 337,837
06/01/2012 2.85 2.87 2.71 2.72 303,462
05/31/2012 3.01 3.01 2.85 2.91 409,583
05/30/2012 3.11 3.11 2.96 3.01 434,593
05/29/2012 2.95 3.11 2.86 3.11 980,993
05/25/2012 2.8 2.81 2.71 2.74 131,753
05/24/2012 2.8 2.86 2.72 2.76 158,388
05/23/2012 2.81 2.82 2.7 2.77 132,368
05/22/2012 2.8 2.98 2.8 2.81 341,937
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.