Synergy Resources Corporation Historical Stock Prices

SYRG 
$11.52
*  
0.26
2.21%
Get SYRG Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading SYRG now
Exchange: AMEX
Industry: Energy
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  11.75  11.87  11.21  11.52 1,870,433
03/02/2015 11.83 11.99 11.56 11.78 1,164,922
02/27/2015 11.89 12.04 11.65 11.95 2,854,379
02/26/2015 11.77 12.05 11.53 11.85 1,206,124
02/25/2015 11.6 12.22 11.48 12.04 1,730,523
02/24/2015 11.55 11.64 11.35 11.57 1,020,104
02/23/2015 11.32 11.5 11.09 11.4 1,457,087
02/20/2015 11.6 11.6 11.12 11.52 751,969
02/19/2015 11.25 11.64 11 11.49 1,498,767
02/18/2015 11.58 11.7 11.25 11.45 971,271
02/17/2015 11.87 11.91 11.605 11.64 846,005
02/13/2015 12 12.21 11.71 11.87 2,178,992
02/12/2015 11.83 12.39 11.64 11.99 1,691,625
02/11/2015 11.33 11.82 11.17 11.73 1,643,822
02/10/2015 11.42 11.51 11.03 11.49 2,203,174
02/09/2015 11.27 11.8 11.24 11.28 1,340,259
02/06/2015 11.98 12 11.24 11.34 1,883,750
02/05/2015 11.74 11.945 11.5 11.78 2,154,346
02/04/2015 12.33 12.33 11.21 11.51 2,664,385
02/03/2015 12.77 13.25 12.2 12.42 3,778,303
02/02/2015 12.28 12.55 11.88 12.47 2,648,440
01/30/2015 11.69 12.38 11.61 12.23 2,634,889
01/29/2015 11.25 11.84 11.0601 11.84 4,314,901
01/28/2015 11.36 11.45 10.93 11.25 12,162,550
01/27/2015 12.22 12.48 11.9 11.96 1,957,869
01/26/2015 11.71 12.22 11.41 12.21 1,956,470
01/23/2015 11.51 11.75 11.14 11.6 2,358,012
01/22/2015 11.74 11.94 11.34 11.72 1,519,729
01/21/2015 12.38 12.97 11.85 11.93 2,867,129
01/20/2015 12.9 13.05 12.51 12.84 1,259,008
01/16/2015 12.77 13.5 12.77 13.06 1,728,799
01/15/2015 13.48 13.48 12.71 12.86 1,370,848
01/14/2015 12.38 13.4 12.38 13.29 2,486,775
01/13/2015 12.84 13 12.22 12.57 1,795,924
01/12/2015 12.49 12.62 11.93 12.36 1,442,138
01/09/2015 12.72 12.75 11.52 12.6 1,710,775
01/08/2015 12.48 12.855 12.11 12.23 1,714,114
01/07/2015 12.4 12.57 11.95 12.29 1,131,009
01/06/2015 12.25 12.48 11.67 12.02 1,420,652
01/05/2015 12.26 12.69 12.03 12.38 1,524,539
01/02/2015 12.6 12.88 12.1 12.72 1,098,238
12/31/2014 12.46 12.88 12.1 12.54 1,227,183
12/30/2014 12.78 12.94 12.4 12.45 1,263,838
12/29/2014 12.96 13.19 12.68 12.92 861,087
12/26/2014 12.72 13.09 12.62 13.01 841,357
12/24/2014 12.94 13.09 12.313 12.97 575,244
12/23/2014 13 13.15 12.64 13.01 1,086,889
12/22/2014 12.78 12.9 12.04 12.65 1,138,194
12/19/2014 12.18 13.19 11.8 13.1 3,026,023
12/18/2014 12.15 12.62 11.44 12.07 2,004,998
12/17/2014 11.88 12.82 11.461 11.78 3,584,626
12/16/2014 10.06 11.77 10.06 11.65 2,743,334
12/15/2014 9.92 10.9 9.8 10.42 2,628,049
12/12/2014 9.29 10.2 9.21 10.07 1,729,697
12/11/2014 8.14 9.94 8.14 9.49 1,180,526
12/10/2014 9.32 9.58 8.82 9.56 1,487,088
12/09/2014 8.56 9.86 8.56 9.83 1,457,642
12/08/2014 9.01 9.24 8.56 8.57 1,753,642
12/05/2014 9.5 9.62 9.1 9.13 1,527,890
12/04/2014 10.47 10.47 9.45 9.5 1,661,333
12/03/2014 10.28 10.77 10.25 10.5 1,782,041
12/02/2014 9.25 10.88 9.25 10.39 2,163,309
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?