Symetra Financial Corporation Historical Stock Prices

SYA 
$24.59
*  
0.02
0.08%
Get SYA Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading SYA now
Exchange: NYSE
Industry: Finance
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

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

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-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  24.50  24.86  24.32  24.59 317,374
07/06/2015 24.51 24.86 24.32 24.59 318,512
07/02/2015 24.62 24.7 24.33 24.61 338,120
07/01/2015 24.46 24.58 24.25 24.52 336,444
06/30/2015 24.39 24.52 24.01 24.17 354,073
06/29/2015 24.68 24.82 24.04 24.06 313,942
06/26/2015 24.99 25.16 24.74 24.97 618,775
06/25/2015 25.11 25.16 24.75 24.9 316,784
06/24/2015 24.76 25.02 24.58 24.96 498,254
06/23/2015 24.73 24.87 24.59 24.77 327,452
06/22/2015 24.74 24.81 24.5 24.65 296,063
06/19/2015 24.69 24.76 24.31 24.54 417,227
06/18/2015 24.39 24.81 24.3 24.7 497,412
06/17/2015 24.32 24.47 24.1801 24.24 208,406
06/16/2015 23.75 24.23 23.67 24.17 444,455
06/15/2015 24.58 24.58 23.78 23.82 948,830
06/12/2015 24.96 24.96 24.6201 24.89 218,198
06/11/2015 24.68 25.02 24.68 24.98 267,651
06/10/2015 24.24 24.83 24.24 24.74 609,836
06/09/2015 24.59 24.84 24.4 24.81 216,062
06/08/2015 24.79 24.925 24.57 24.62 296,166
06/05/2015 24.64 24.956 24.42 24.8 262,871
06/04/2015 24.59 24.78 24.36 24.42 272,858
06/03/2015 24.4 24.76 24.37 24.76 341,977
06/02/2015 23.98 24.56 23.98 24.33 194,647
06/01/2015 24.46 24.52 24.11 24.19 351,233
05/29/2015 24.55 24.72 24.33 24.46 267,031
05/28/2015 24.71 24.73 24.45 24.66 308,058
05/27/2015 24.42 24.965 24.37 24.84 387,366
05/26/2015 24.42 24.53 24.04 24.38 471,732
05/22/2015 24.58 24.66 24.45 24.51 281,586
05/21/2015 24.53 24.865 24.53 24.56 145,689
05/20/2015 24.67 24.87 24.35 24.67 264,200
05/19/2015 24.6 24.62 24.35 24.6 205,336
05/18/2015 24.24 24.72 24.22 24.64 285,722
05/15/2015 24.5 24.5 24.1 24.21 341,778
05/14/2015 24.35 24.53 24.2 24.45 269,855
05/13/2015 24.28 24.37 24.11 24.16 358,725
05/12/2015 24.21 24.32 24.07 24.3 454,604
05/11/2015 24.09 24.46 24.09 24.31 299,120
05/08/2015 24.17 24.22 23.82 24.09 229,478
05/07/2015 23.78 24.13 23.75 24.01 357,234
05/06/2015 23.91 24.08 23.67 23.87 369,414
05/05/2015 23.78 24.04 23.61 23.8 307,039
05/04/2015 23.8 23.985 23.69 23.89 355,818
05/01/2015 23.78 24.06 23.64 23.86 340,895
04/30/2015 24.28 24.51 23.66 23.75 489,214
04/29/2015 24.3 24.66 24.24 24.56 297,867
04/28/2015 23.89 24.36 23.8 24.35 301,447
04/27/2015 24.18 24.41 23.72 23.83 626,884
04/24/2015 24.79 25.01 23.95 24.21 965,614
04/23/2015 25.74 25.92 25.38 25.42 750,577
04/22/2015 24.91 25.88 24.665 25.87 499,134
04/21/2015 24.77 24.95 24.5 24.94 272,052
04/20/2015 24.44 24.76 24.33 24.69 207,207
04/17/2015 24.34 24.4 24.17 24.3 197,626
04/16/2015 24.61 24.74 24.41 24.62 144,060
04/15/2015 24.34 24.76 24.34 24.62 240,590
04/14/2015 24.45 24.575 24.2 24.33 446,894
04/13/2015 23.81 24.14 23.77 24.04 280,989
04/10/2015 24 24 23.71 23.88 213,410
04/09/2015 23.52 23.98 23.4075 23.85 275,763
04/08/2015 23.35 23.52 23.29 23.52 182,712
04/07/2015 23.43 23.575 23.24 23.29 183,839
04/06/2015 23.39 23.74 23.33 23.53 221,284
*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?