SURG

Synergetics USA, Inc. Historical Stock Prices

$5.3
*  
0.13
2.39%
Get SURG Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading SURG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SURG Pre-Market
 
 
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: 3 Month, From 26-DEC-2014 TO 26-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.
16:00  5.45  5.53  5.27  5.30 213,867
03/26/2015 5.45 5.53 5.27 5.3 213,867
03/25/2015 5.5 5.6 5.4 5.43 223,041
03/24/2015 5.47 5.47 5.39 5.46 157,134
03/23/2015 5.37 5.47 5.18 5.47 231,805
03/20/2015 5.26 5.4586 5.2 5.21 242,708
03/19/2015 5.3 5.32 5.2103 5.23 169,559
03/18/2015 5.22 5.25 5.15 5.23 101,124
03/17/2015 5.23 5.246 5.06 5.2 99,241
03/16/2015 5 5.288 4.86 5.18 262,469
03/13/2015 4.96 4.96 4.7 4.82 80,358
03/12/2015 5.13 5.24 4.75 4.92 155,791
03/11/2015 5 5.5 4.95 5.04 598,331
03/10/2015 4.61 4.67 4.55 4.67 66,878
03/09/2015 4.66 4.689 4.51 4.67 84,991
03/06/2015 4.64 4.735 4.62 4.7 89,673
03/05/2015 4.61 4.63 4.59 4.63 35,146
03/04/2015 4.62 4.63 4.57 4.63 17,026
03/03/2015 4.63 4.63 4.55 4.61 48,658
03/02/2015 4.55 4.65 4.45 4.62 105,973
02/27/2015 4.45 4.52 4.343 4.52 20,465
02/26/2015 4.33 4.46 4.33 4.42 22,979
02/25/2015 4.44 4.56 4.4 4.47 68,300
02/24/2015 4.4 4.45 4.345 4.42 37,732
02/23/2015 4.46 4.48 4.42 4.45 19,743
02/20/2015 4.46 4.5 4.46 4.49 15,782
02/19/2015 4.46 4.48 4.4299 4.46 25,599
02/18/2015 4.4 4.53 4.3401 4.46 71,647
02/17/2015 4.48 4.605 4.32 4.44 93,834
02/13/2015 4.47 4.55 4.37 4.44 149,344
02/12/2015 4.39 4.48 4.3701 4.46 30,663
02/11/2015 4.48 4.5 4.39 4.4 41,146
02/10/2015 4.6 4.62 4.4573 4.52 48,215
02/09/2015 4.67 4.7 4.63 4.63 43,831
02/06/2015 4.71 4.8 4.588 4.61 56,182
02/05/2015 4.65 4.79 4.58 4.68 60,914
02/04/2015 4.57 4.65 4.57 4.65 37,853
02/03/2015 4.58 4.6 4.5366 4.6 44,490
02/02/2015 4.7 4.7 4.36 4.55 156,508
01/30/2015 4.71 4.81 4.71 4.8 83,056
01/29/2015 4.73 4.78 4.7 4.77 32,453
01/28/2015 4.8 4.8 4.66 4.78 77,180
01/27/2015 4.79 4.99 4.7 4.78 61,163
01/26/2015 4.75 4.82 4.67 4.75 66,922
01/23/2015 4.73 4.86 4.6 4.76 272,183
01/22/2015 4.8 4.9099 4.77 4.87 102,244
01/21/2015 4.9 4.94 4.74 4.76 209,366
01/20/2015 4.65 4.94 4.6343 4.84 165,396
01/16/2015 4.59 4.64 4.44 4.59 78,091
01/15/2015 4.65 4.65 4.451 4.55 84,512
01/14/2015 4.51 4.69 4.38 4.64 143,908
01/13/2015 4.39 4.6 4.39 4.55 109,055
01/12/2015 4.42 4.48 4.27 4.4 246,636
01/09/2015 4.3 4.47 4.2 4.42 138,859
01/08/2015 4.19 4.35 4.1803 4.25 46,638
01/07/2015 4.17 4.26 4.1401 4.24 21,116
01/06/2015 4.33 4.35 4.11 4.2 83,121
01/05/2015 4.16 4.37 4.09 4.35 159,389
01/02/2015 4.33 4.35 4.15 4.21 39,118
12/31/2014 4.3 4.38 4.3 4.35 41,688
12/30/2014 4.35 4.36 4.26 4.31 26,046
12/29/2014 4.3 4.49 4.3 4.36 42,885
12/26/2014 4.35 4.4 4.25 4.27 37,188
*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?