Synergy Resources Corporation Historical Stock Prices

SYRG 
$11.81
*  
0.06
0.51%
Get SYRG Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading SYRG now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    SYRG 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

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-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  11.79  11.83  11.605  11.81 768,905
05/21/2015 11.69 11.92 11.65 11.75 999,779
05/20/2015 11.68 11.77 11.51 11.63 1,159,643
05/19/2015 12.11 12.2 11.6 11.63 1,161,071
05/18/2015 11.77 12.22 11.69 12.18 1,017,052
05/15/2015 11.64 11.875 11.51 11.8 595,445
05/14/2015 11.61 11.87 11.52 11.7 568,295
05/13/2015 12.07 12.07 11.53 11.59 1,183,289
05/12/2015 11.77 12 11.53 11.99 861,424
05/11/2015 11.96 12 11.69 11.75 841,343
05/08/2015 12 12 11.63 11.84 888,680
05/07/2015 12.07 12.12 11.66 11.85 1,473,229
05/06/2015 12.09 12.36 11.82 12.03 1,708,553
05/05/2015 12.12 12.31 11.94 11.94 1,577,213
05/04/2015 11.8 12.11 11.74 12.04 974,227
05/01/2015 11.91 12.27 11.77 11.77 1,349,817
04/30/2015 12.15 12.19 11.84 11.98 1,518,203
04/29/2015 11.9 12.29 11.9 12.13 1,260,405
04/28/2015 12.19 12.34 11.85 11.99 2,064,161
04/27/2015 12.35 12.53 12.09 12.21 989,260
04/24/2015 12.32 12.486 12.01 12.39 1,154,015
04/23/2015 12.38 12.69 12.31 12.38 738,506
04/22/2015 12.29 12.64 12.21 12.37 1,639,122
04/21/2015 12.62 12.69 12.23 12.31 1,059,384
04/20/2015 12.52 12.64 12.42 12.51 666,988
04/17/2015 12.69 12.83 12.28 12.46 1,177,094
04/16/2015 12.67 12.94 12.55 12.66 1,330,420
04/15/2015 12.36 12.88 12.25 12.74 2,649,275
04/14/2015 11.89 12.47 11.84 12.47 1,490,233
04/13/2015 12 12.02 11.72 11.78 1,206,875
04/10/2015 12.31 12.31 11.6 11.92 2,025,834
04/09/2015 12.38 12.8 11.95 12.13 2,270,098
04/08/2015 12.32 12.4699 12.08 12.18 1,550,818
04/07/2015 12.41 12.98 12.29 12.32 2,051,311
04/06/2015 12.28 12.52 12.12 12.4 2,192,250
04/02/2015 12.47 12.64 12.01 12.18 1,487,796
04/01/2015 11.86 12.54 11.79 12.53 1,841,801
03/31/2015 11.98 12.08 11.54 11.85 1,158,740
03/30/2015 11.64 12.13 11.52 12.1 1,342,681
03/27/2015 11.92 11.97 11.48 11.51 1,469,373
03/26/2015 11.99 12.49 11.86 11.95 2,050,610
03/25/2015 11.81 11.95 11.53 11.9 1,230,840
03/24/2015 11.35 11.87 11.24 11.78 1,173,929
03/23/2015 11.73 11.815 11.2 11.29 1,402,002
03/20/2015 11.73 11.87 11.52 11.77 2,861,406
03/19/2015 11.57 11.85 11.44 11.63 933,842
03/18/2015 11.4 11.8 11.24 11.78 1,362,405
03/17/2015 11.27 11.67 11.22 11.52 2,135,652
03/16/2015 11.14 11.51 10.9 11.39 1,023,977
03/13/2015 11.47 11.47 10.88 11.17 1,149,978
03/12/2015 10.97 11.2 10.83 11.12 622,925
03/11/2015 10.95 11.07 10.395 10.87 1,890,085
03/10/2015 11.25 11.29 10.94 10.94 1,043,972
03/09/2015 11.3 11.62 11.21 11.26 1,008,692
03/06/2015 11.48 11.61 11.4 11.44 628,309
03/05/2015 11.85 11.92 11.58 11.61 532,874
03/04/2015 11.5 11.91 11.394 11.88 815,270
03/03/2015 11.87 11.87 11.21 11.52 1,870,673
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
*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?