Symetra Financial Corporation Historical Stock Prices

SYA 
$24.02
*  
0.15
0.62%
Get SYA Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading SYA now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    SYA After Hours
 
 
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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  23.94  24.205  23.90  24.02 221,005
08/27/2014 23.88 24.26 23.88 24.17 260,384
08/26/2014 23.68 23.95 23.68 23.88 279,164
08/25/2014 23.49 23.82 23.37 23.72 488,511
08/22/2014 23.48 23.55 23.345 23.38 219,235
08/21/2014 23.06 23.54 22.84 23.51 258,160
08/20/2014 23.25 23.32 23 23.1 208,229
08/19/2014 23.4 23.48 23.32 23.36 146,555
08/18/2014 23.07 23.4 22.98 23.4 214,503
08/15/2014 23.16 23.16 22.5 22.9 247,078
08/14/2014 22.76 23 22.62 22.95 158,847
08/13/2014 22.7 22.77 22.64 22.77 82,657
08/12/2014 22.65 22.74 22.51 22.62 101,537
08/11/2014 22.69 22.9 22.48 22.67 155,586
08/08/2014 22.5 22.77 22.5 22.62 194,502
08/07/2014 22.63 22.65 22.3001 22.5 391,260
08/06/2014 22.52 22.69 22.46 22.51 231,710
08/05/2014 22.76 22.8 22.53 22.57 238,746
08/04/2014 22.92 22.98 22.61 22.8 413,696
08/01/2014 22.83 22.96 22.6 22.81 361,693
07/31/2014 22.81 23.04 22.62 22.8 306,952
07/30/2014 23.44 23.44 22.98 23.11 246,770
07/29/2014 23.52 23.56 23.25 23.27 345,013
07/28/2014 22.97 23.5 22.8 23.48 437,178
07/25/2014 22.58 23.21 22.58 22.81 586,064
07/24/2014 22.52 22.6599 22.34 22.42 394,107
07/23/2014 22.75 22.8175 22.52 22.58 228,211
07/22/2014 22.9 22.99 22.58 22.7 215,121
07/21/2014 22.73 22.92 22.62 22.86 230,721
07/18/2014 22.5 22.8975 22.5 22.87 304,384
07/17/2014 22.73 22.8 22.49 22.5 463,474
07/16/2014 23.1 23.1 22.66 22.76 315,349
07/15/2014 23.1 23.195 22.845 22.97 318,262
07/14/2014 23.06 23.1 22.93 23.04 379,338
07/11/2014 22.9 22.95 22.78 22.92 201,082
07/10/2014 22.53 22.98 22.48 22.92 291,173
07/09/2014 23.29 23.29 22.91 22.96 254,605
07/08/2014 22.92 23.09 22.74 23.06 390,130
07/07/2014 23.15 23.15 22.85 22.96 292,894
07/03/2014 22.93 23.24 22.93 23.21 106,458
07/02/2014 22.89 23.08 22.86 22.92 303,757
07/01/2014 22.76 23.22 22.76 22.94 510,232
06/30/2014 22.82 22.95 22.65 22.74 396,901
06/27/2014 22.5 22.97 22.46 22.93 1,183,899
06/26/2014 22.7 22.74 22.4 22.69 180,696
06/25/2014 22.44 22.72 22.4201 22.7 221,544
06/24/2014 22.7 23.01 22.56 22.57 368,876
06/23/2014 23.06 23.09 22.68 22.79 310,657
06/20/2014 23.08 23.25 22.98 23.1 946,400
06/19/2014 23.11 23.11 22.79 23 394,651
06/18/2014 22.88 23.01 22.69 23.01 459,098
06/17/2014 22.33 22.88 22.28 22.84 830,745
06/16/2014 22.03 22.4 22.01 22.38 932,295
06/13/2014 21.67 22.03 21.61 22.01 511,547
06/12/2014 21.7 21.73 21.49 21.61 219,264
06/11/2014 21.77 21.85 21.59 21.69 169,821
06/10/2014 21.85 21.87 21.7 21.83 210,296
06/09/2014 21.63 21.9 21.505 21.86 296,362
06/06/2014 21.78 21.89 21.54 21.63 312,098
06/05/2014 21.54 21.72 21.35 21.72 209,206
06/04/2014 21.25 21.5 21.25 21.48 214,613
06/03/2014 21.24 21.35 21.14 21.25 245,417
06/02/2014 21.05 21.35 21 21.31 303,348
05/30/2014 20.85 20.97 20.71 20.85 416,886
05/29/2014 20.74 20.9 20.65 20.78 479,774
05/28/2014 20.76 20.88 20.65 20.74 403,013
05/27/2014 20.54 20.97 20.51 20.81 465,922
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?