SYUT

Historical Stock Prices

$5.24
*  
0.04
0.77%
Get SYUT Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading SYUT now
Exchange: NASDAQ
Industry: Consumer Non-Durables
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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 5.2 5.31 5.09 5.24 22,557
12/24/2014 5.14 5.255 5.05 5.2 13,438
12/23/2014 5.17 5.17 5.05 5.13 13,200
12/22/2014 4.98 5.09 4.86 5.05 45,601
12/19/2014 5.38 5.38 4.86 4.97 109,719
12/18/2014 5.48 5.48 5.04 5.36 33,340
12/17/2014 5.06 5.39 4.99 5.39 46,072
12/16/2014 5.04 5.13 4.99 5.06 28,969
12/15/2014 4.99 5.07 4.99 5 56,220
12/12/2014 5.1 5.12 4.99 4.99 36,111
12/11/2014 5.17 5.28 5.15 5.17 37,050
12/10/2014 5.42 5.42 5.1 5.16 27,617
12/09/2014 5.2 5.475 5.1 5.47 22,246
12/08/2014 5.32 5.32 5.2 5.23 17,552
12/05/2014 5.27 5.34 5.25 5.32 9,365
12/04/2014 5.27 5.35 5.21 5.24 12,666
12/03/2014 5.25 5.31 5.11 5.3 12,746
12/02/2014 5.32 5.33 5.15 5.23 13,433
12/01/2014 5.34 5.67 5.1 5.15 28,622
11/28/2014 5.56 5.57 5.3 5.32 19,934
11/26/2014 5.51 5.57 5.5 5.53 11,130
11/25/2014 5.8 5.8 5.5 5.54 37,344
11/24/2014 5.598 5.85 5.598 5.83 35,785
11/21/2014 5.5 5.64 5.4 5.53 20,368
11/20/2014 5.39 5.46 5.35 5.38 15,239
11/19/2014 5.72 5.74 5.39 5.41 44,214
11/18/2014 5.7 6 5.7 5.77 24,947
11/17/2014 6.01 6.1099 5.7 5.7 42,312
11/14/2014 6.04 6.16 6.01 6.01 21,982
11/13/2014 6.43 6.43 6.0401 6.05 21,772
11/12/2014 6.4 6.55 6.26 6.46 26,934
11/11/2014 6.9 6.9 6.12 6.47 71,062
11/10/2014 6.41 6.94 6.36 6.91 18,576
11/07/2014 6.38 6.48 6.31 6.48 11,161
11/06/2014 6.5 6.57 6.25 6.47 19,461
11/05/2014 6.42 6.58 6.28 6.51 17,156
11/04/2014 6.2 6.4 6.2 6.38 13,578
11/03/2014 6.3 6.45 5.93 6.29 40,708
10/31/2014 6.3 6.36 6.04 6.33 35,507
10/30/2014 6 6.25 5.95 6.19 29,034
10/29/2014 6.06 6.18 5.69 6 91,449
10/28/2014 5.78 6.07 5.68 6.06 47,668
10/27/2014 5.75 5.79 5.61 5.79 34,074
10/24/2014 5.58 5.8845 5.58 5.74 44,733
10/23/2014 5.52 5.52 5.35 5.46 22,373
10/22/2014 5.74 5.8 5.39 5.44 31,901
10/21/2014 6.06 6.4 5.61 5.68 49,112
10/20/2014 5.3 6 5.3 5.88 66,564
10/17/2014 5.3 5.61 5.3 5.3 36,119
10/16/2014 4.95 5.26 4.95 5.21 18,660
10/15/2014 4.75 5.1 4.75 5.01 41,042
10/14/2014 4.82 4.88 4.75 4.84 37,944
10/13/2014 4.64 4.83 4.6 4.72 44,027
10/10/2014 4.57 4.79 4.57 4.67 30,973
10/09/2014 4.56 4.67 4.4 4.41 35,818
10/08/2014 4.5 4.73 4.34 4.62 57,251
10/07/2014 4.63 4.63 4.5 4.53 25,313
10/06/2014 4.66 4.8899 4.66 4.69 22,336
10/03/2014 4.62 4.83 4.59 4.66 22,824
10/02/2014 4.37 4.59 4.31 4.53 26,556
10/01/2014 4.54 4.59 4.27 4.35 87,475
09/30/2014 4.77 4.8 4.5 4.53 63,983
09/29/2014 4.84 4.94 4.77 4.78 23,555
09/26/2014 4.82 5.01 4.81 4.99 15,254
09/25/2014 5.0101 5.0101 4.8 4.82 34,983
09/24/2014 4.94 5.17 4.94 5.07 25,100
09/23/2014 4.96 5.03 4.9 4.9 42,501
09/22/2014 5.02 5.12 4.95 4.97 56,990
09/19/2014 5.41 5.42 5.01 5.01 150,875
09/18/2014 5.41 5.56 5.35 5.39 17,040
09/17/2014 5.47 5.575 5.29 5.37 26,444
09/16/2014 5.52 5.63 5.45 5.45 17,342
09/15/2014 5.51 5.71 5.5 5.55 25,437
09/12/2014 5.78 5.8 5.52 5.53 28,868
09/11/2014 5.82 5.83 5.7 5.76 20,566
09/10/2014 5.7699 5.93 5.5901 5.85 26,485
09/09/2014 5.75 5.78 5.55 5.57 25,974
09/08/2014 5.47 5.9399 5.47 5.73 34,860
09/05/2014 5.27 5.51 5.27 5.46 13,950
09/04/2014 5.32 5.42 5.27 5.31 35,355
09/03/2014 5.6 5.6 5.26 5.28 38,335
09/02/2014 5.68 5.68 5.47 5.51 47,425
08/29/2014 5.6 5.75 5.48 5.67 39,995
08/28/2014 5.68 5.7264 5.6 5.6 24,061
08/27/2014 5.81 5.81 5.65 5.73 8,426
08/26/2014 5.9 5.9 5.67 5.81 42,011
08/25/2014 5.89 5.9 5.82 5.86 14,560
08/22/2014 5.85 5.96 5.81 5.83 14,394
08/21/2014 5.89 5.9255 5.76 5.83 25,404
08/20/2014 5.97 5.97 5.83 5.92 7,567
08/19/2014 6.05 6.14 5.965 6 16,707
08/18/2014 6.28 6.28 5.95 6.02 28,616
08/15/2014 5.88 6.26 5.77 6.2 63,211
08/14/2014 5.78 5.84 5.74 5.79 4,748
08/13/2014 5.61 5.7999 5.55 5.77 20,690
08/12/2014 5.73 5.73 5.48 5.6 53,551
08/11/2014 6.08 6.08 5.7 5.79 43,711
08/08/2014 5.93 6.07 5.93 5.99 16,963
08/07/2014 6.03 6.08 5.9305 5.96 35,897
08/06/2014 5.9 6.1399 5.9 5.99 17,575
08/05/2014 5.95 6.13 5.95 5.97 26,000
08/04/2014 6.04 6.225 5.98 5.99 39,630
08/01/2014 6.12 6.13 5.98 5.99 45,911
07/31/2014 6.28 6.31 6.01 6.09 44,769
07/30/2014 6.33 6.67 6.23 6.27 12,866
07/29/2014 6.6 6.65 6.25 6.25 55,981
07/28/2014 6.39 6.52 6.31 6.39 19,421
07/25/2014 6.41 6.48 6.4 6.41 19,988
07/24/2014 6.64 6.66 6.44 6.49 21,011
07/23/2014 6.71 6.78 6.65 6.65 22,322
07/22/2014 6.57 6.81 6.31 6.71 18,009
07/21/2014 6.32 6.695 6.3 6.5 29,214
07/18/2014 6.33 6.5 6.29 6.33 58,341
07/17/2014 6.67 6.67 6.36 6.39 52,794
07/16/2014 6.75 6.8989 6.65 6.72 63,064
07/15/2014 6.88 6.88 6.63 6.7 20,218
07/14/2014 6.94 6.94 6.7901 6.86 12,781
07/11/2014 6.76 6.994 6.75 6.81 7,318
07/10/2014 6.71 6.86 6.69 6.77 18,887
07/09/2014 6.86 6.97 6.72 6.93 18,850
07/08/2014 6.94 6.9699 6.7 6.82 47,463
07/07/2014 7 7 6.92 6.98 51,882
07/03/2014 7 7.1901 6.9401 7.18 32,050
07/02/2014 6.88 7 6.81 6.9 25,713
07/01/2014 6.8 6.99 6.8 6.96 41,117
06/30/2014 6.64 6.79 6.64 6.71 19,991
06/27/2014 6.7 6.76 6.55 6.69 160,448
06/26/2014 6.96 6.9899 6.7 6.72 29,423
06/25/2014 6.99 7.02 6.9 6.98 28,277
06/24/2014 7.06 7.17 6.912 7.07 111,209
06/23/2014 6.95 7.22 6.77 7.07 88,062
06/20/2014 6.72 6.9 6.6462 6.9 89,348
06/19/2014 6.85 6.85 6.63 6.66 38,652
06/18/2014 6.86 6.95 6.6301 6.82 47,028
06/17/2014 6.85 6.95 6.65 6.84 140,796
06/16/2014 6.14 6.6 6.05 6.36 67,742
06/13/2014 6.03 6.45 5.8821 6.17 41,443
06/12/2014 5.85 6.05 5.655 5.97 30,438
06/11/2014 5.72 5.94 5.51 5.9 26,418
06/10/2014 5.9 5.97 5.72 5.77 30,001
06/09/2014 5.95 5.96 5.53 5.9 43,771
06/06/2014 5.74 5.96 5.52 5.93 60,260
06/05/2014 5.34 5.71 5.34 5.67 25,629
06/04/2014 5.34 5.37 5.3 5.35 27,699
06/03/2014 5.26 5.45 5.21 5.39 41,365
06/02/2014 5.65 5.65 5.26 5.28 32,515
05/30/2014 5.64 5.74 5.6 5.61 19,278
05/29/2014 5.75 5.85 5.6 5.62 12,489
05/28/2014 5.68 5.7899 5.68 5.7 17,220
05/27/2014 5.79 5.79 5.54 5.68 22,964
05/23/2014 5.4 5.69 5.4 5.69 31,594
05/22/2014 5.38 5.4 5.32 5.38 21,362
05/21/2014 5.13 5.43 5.102 5.33 58,313
05/20/2014 5.42 5.42 4.965 5.11 50,798
05/19/2014 5.12 5.47 5.1 5.42 14,842
05/16/2014 5.05 5.16 5.04 5.16 26,411
05/15/2014 5.23 5.3501 4.98 5.07 50,866
05/14/2014 5.58 5.61 5.25 5.28 35,355
05/13/2014 5.8 5.9699 5.56 5.62 81,264
05/12/2014 5.34 5.72 5.34 5.65 56,550
05/09/2014 4.96 5.3 4.82 5.28 42,763
05/08/2014 5.2 5.29 4.92 5 79,748
05/07/2014 5.45 5.45 5.2 5.33 61,978
05/06/2014 5.61 5.6599 5.5 5.53 62,893
05/05/2014 5.71 5.8 5.6 5.62 38,091
05/02/2014 5.64 5.94 5.51 5.78 73,042
05/01/2014 5.6 5.7 5.43 5.6 51,054
04/30/2014 5.6 5.95 5.45 5.58 31,707
04/29/2014 5.59 5.76 5.56 5.58 36,343
04/28/2014 5.65 5.769 5.47 5.53 24,304
04/25/2014 5.79 5.8 5.57 5.6 73,582
04/24/2014 6 6 5.8 5.83 40,480
04/23/2014 6.14 6.14 5.97 6.02 42,673
04/22/2014 6.15 6.15 6.03 6.14 35,054
04/21/2014 6.02 6.17 6.02 6.12 26,235
04/17/2014 5.73 6.02 5.6488 5.97 62,653
04/16/2014 5.67 5.89 5.66 5.73 71,598
04/15/2014 5.64 5.67 5.5 5.65 86,546
04/14/2014 5.64 5.68 5.53 5.64 87,810
04/11/2014 5.73 5.78 5.62 5.65 51,063
04/10/2014 6.06 6.1899 5.75 5.77 45,430
04/09/2014 6.09 6.12 5.92 6.06 43,347
04/08/2014 6.13 6.29 6 6.06 36,975
04/07/2014 6.1 6.82 6.07 6.19 27,389
04/04/2014 6.6 6.6 6.08 6.13 63,500
04/03/2014 6.95 6.95 6.5 6.52 27,206
04/02/2014 6.92 6.9999 6.83 6.94 18,881
04/01/2014 6.69 6.94 6.69 6.87 21,772
03/31/2014 6.56 6.96 6.56 6.69 71,912
03/28/2014 6.75 6.84 6.5 6.56 54,370
03/27/2014 6.64 6.85 6.64 6.76 19,010
03/26/2014 7.08 7.08 6.62 6.63 47,040
03/25/2014 7 7.04 6.98 6.99 30,180
03/24/2014 7.13 7.13 6.98 6.99 44,244
03/21/2014 7.12 7.2699 7.03 7.08 66,976
03/20/2014 6.965 7.12 6.89 7.07 17,254
03/19/2014 7.05 7.12 6.96 6.98 35,841
03/18/2014 6.99 7.12 6.99 7.08 25,543
03/17/2014 7.12 7.1301 6.95 7.01 26,184
03/14/2014 6.91 7.06 6.9 7.06 45,451
03/13/2014 7.11 7.11 6.95 6.96 58,002
03/12/2014 7 7.11 6.95 7.04 53,489
03/11/2014 7.35 7.37 6.881 7.01 70,091
03/10/2014 7.34 7.47 7.2 7.38 56,104
03/07/2014 7.24 7.48 7.07 7.33 76,533
03/06/2014 7.26 7.35 7.06 7.17 104,961
03/05/2014 7.5 7.5 7.115 7.21 76,952
03/04/2014 7.4 7.91 7.4 7.55 91,641
03/03/2014 7.26 7.37 7.03 7.28 55,007
02/28/2014 7.49 7.49 7.27 7.32 39,948
02/27/2014 7.44 7.54 7.33 7.46 54,993
02/26/2014 7.37 7.54 7.3 7.49 20,674
02/25/2014 7.56 7.78 7.31 7.34 65,611
02/24/2014 7.87 7.98 7.5 7.55 59,949
02/21/2014 8 8 7.87 7.9 53,323
02/20/2014 7.8 8 7.8 7.97 59,543
02/19/2014 7.92 7.96 7.74 7.75 34,034
02/18/2014 7.98 8.06 7.92 7.98 68,664
02/14/2014 7.99 8 7.74 7.98 106,529
02/13/2014 7.49 7.99 7.49 7.96 60,402
02/12/2014 7.75 7.8 7.52 7.58 94,819
02/11/2014 8.49 8.49 7.65 7.78 120,044
02/10/2014 7.84 8.24 7.51 8.18 122,997
02/07/2014 7.5 7.995 7.5 7.92 126,482
02/06/2014 6.9 7.33 6.83 7.21 56,562
02/05/2014 6.98 7.2 6.73 6.89 102,649
02/04/2014 6.99 7.12 6.87 6.96 98,293
02/03/2014 7.26 7.32 6.82 6.92 137,630
01/31/2014 7.56 7.65 7.25 7.26 78,515
01/30/2014 7.7 8.19 7.66 7.73 80,659
01/29/2014 8.1 8.2 7.66 7.68 82,942
01/28/2014 8.25 8.3 8.08 8.19 76,131
01/27/2014 8.57 8.57 8.14 8.2 82,955
01/24/2014 8.57 8.76 8.19 8.56 268,885
01/23/2014 8.89 9.07 8.53 8.85 163,970
01/22/2014 8.5 9.48 8.5 9.38 148,415
01/21/2014 8.5 8.75 8.49 8.74 75,054
01/17/2014 8.5 8.8 8.2878 8.74 48,458
01/16/2014 8.5 8.66 8.4 8.56 42,256
01/15/2014 8.2 8.84 8.07 8.59 80,829
01/14/2014 8.18 8.63 8.18 8.42 123,199
01/13/2014 8.39 8.75 8.13 8.18 185,052
01/10/2014 8.38 8.5 8.22 8.43 99,700
01/09/2014 8.5 8.57 8.2 8.35 116,406
01/08/2014 8.48 8.67 8.25 8.56 153,247
01/07/2014 8.26 8.5 8.26 8.46 69,306
01/06/2014 8.5 8.5 8.15 8.2 35,922
01/03/2014 8.5 8.5 8.34 8.46 40,099
01/02/2014 8.65 8.88 8.49 8.52 63,845
12/31/2013 8.4 8.93 8.4 8.88 44,503
12/30/2013 8.31 8.56 8.31 8.4 32,560
12/27/2013 8.44 8.44 8.12 8.28 30,972
12/26/2013 8.58 8.61 8.185 8.4 46,257
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?