SURG

Synergetics USA, Inc. Historical Stock Prices

$3.31
*  
unch
unch
Get SURG Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading SURG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.31  3.35  3.27  3.31 88,137
09/19/2014 3.31 3.35 3.27 3.31 88,137
09/18/2014 3.28 3.31 3.238 3.31 37,920
09/17/2014 3.27 3.29 3.213 3.25 25,485
09/16/2014 3.12 3.25 3.12 3.25 57,763
09/15/2014 3.23 3.27 3.15 3.27 59,460
09/12/2014 3.14 3.4 3.14 3.27 211,383
09/11/2014 3.11 3.14 3.05 3.13 85,255
09/10/2014 3.15 3.15 3.105 3.12 16,842
09/09/2014 3.13 3.18 3.11 3.16 48,507
09/08/2014 3.09 3.13 3.09 3.11 11,697
09/05/2014 3.13 3.16 3.08 3.09 34,606
09/04/2014 3.09 3.13 3.09 3.11 20,657
09/03/2014 3.05 3.13 3.0499 3.11 27,792
09/02/2014 3.05 3.07 3.05 3.05 18,509
08/29/2014 3.07 3.07 3.04 3.04 13,758
08/28/2014 3.1 3.13 3.05 3.05 39,681
08/27/2014 3.12 3.14 3.09 3.13 26,756
08/26/2014 3.134 3.14 3.1 3.12 31,143
08/25/2014 3.07 3.19 3.07 3.14 111,706
08/22/2014 3.022 3.09 3.01 3.09 112,829
08/21/2014 3.04 3.07 3.01 3.07 95,616
08/20/2014 3.02 3.05 3 3.05 71,696
08/19/2014 3.035 3.04 3 3.03 95,252
08/18/2014 3.01 3.08 3.01 3.05 137,658
08/15/2014 3.07 3.09 3.01 3.01 8,678
08/14/2014 3.1 3.1 3.03 3.08 38,698
08/13/2014 3.09 3.1 3.06 3.08 9,224
08/12/2014 3.08 3.11 3.08 3.11 56,610
08/11/2014 3.06 3.13 3.06 3.08 37,638
08/08/2014 3.1 3.15 3.075 3.08 33,400
08/07/2014 3.1 3.14 3.08 3.08 73,188
08/06/2014 3.09 3.14 3.06 3.09 108,625
08/05/2014 3.095 3.095 3.05 3.06 31,393
08/04/2014 3.05 3.09 3.01 3.07 65,380
08/01/2014 3.1 3.12 3.01 3.01 33,496
07/31/2014 3.1 3.12 3.04 3.12 300,108
07/30/2014 3.12 3.13 3.09 3.13 42,135
07/29/2014 3.1 3.13 3.1 3.13 45,823
07/28/2014 3.06 3.11 3.06 3.1 42,341
07/25/2014 3.04 3.11 3.03 3.08 50,588
07/24/2014 3.06 3.13 3.05 3.07 36,952
07/23/2014 3.05 3.14 3.04 3.06 113,008
07/22/2014 2.99 3.06 2.99 3.03 103,906
07/21/2014 2.97 3 2.97 2.98 24,718
07/18/2014 3 3 2.95 2.96 48,459
07/17/2014 2.99 3.01 2.97 2.98 59,243
07/16/2014 3.0001 3.0401 2.99 2.99 126,701
07/15/2014 3 3.04 2.99 3 41,620
07/14/2014 3.03 3.0395 2.98 3.02 99,423
07/11/2014 3 3.03 2.99 3.02 64,377
07/10/2014 3 3.03 2.99 3 160,266
07/09/2014 3.02 3.05 2.98 2.98 174,036
07/08/2014 3.02 3.07 2.97 2.99 137,549
07/07/2014 3.02 3.09 2.9701 3.04 68,596
07/03/2014 3.02 3.04 2.97 3.04 111,177
07/02/2014 3.06 3.13 2.97 3.04 203,748
07/01/2014 3.11 3.15 3.06 3.09 226,343
06/30/2014 3.18 3.19 3.06 3.1 194,551
06/27/2014 3.18 3.27 3.13 3.215 157,504
06/26/2014 3.17 3.21 3.17 3.17 38,801
06/25/2014 3.12 3.19 3.11 3.15 52,228
06/24/2014 3.14 3.19 3.1 3.13 48,083
06/23/2014 3.1 3.185 3.06 3.14 75,901
06/20/2014 3.12 3.15 3.12 3.12 17,844
06/19/2014 3.18 3.18 3.11 3.14 40,364
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?