SYUT

Historical Stock Prices

$6.47
*  
0.04
0.62%
Get SYUT Alerts
*Delayed - data as of Jul. 31, 2015  -  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 31-JUL-2014 TO 31-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.
07/31/2015 6.43 6.49 6.39 6.47 92,999
07/30/2015 6.29 6.44 6.24 6.43 90,991
07/29/2015 6.37 6.45 6.28 6.34 40,383
07/28/2015 6.3 6.42 6.14 6.41 52,491
07/27/2015 6.29 6.3664 6.14 6.25 53,160
07/24/2015 6.56 6.57 6.34 6.34 130,973
07/23/2015 6.63 6.64 6.48 6.52 123,657
07/22/2015 6.47 6.71 6.3801 6.59 116,612
07/21/2015 6.44 6.61 6.4 6.49 75,384
07/20/2015 6.55 6.66 6.39 6.49 88,938
07/17/2015 6.59 6.62 6.51 6.62 130,680
07/16/2015 6.52 6.64 6.48 6.56 155,613
07/15/2015 6.68 6.7 6.4 6.5 228,159
07/14/2015 6.52 6.7 6.454 6.64 86,316
07/13/2015 6.49 6.6 6.26 6.54 113,567
07/10/2015 6.28 6.41 6.14 6.38 180,585
07/09/2015 6.2 6.45 6.15 6.18 103,251
07/08/2015 6.4 6.73 5.99 6.1 185,119
07/07/2015 6.96 6.96 6.27 6.28 193,208
07/06/2015 6.8 7.01 6.75 6.93 91,779
07/02/2015 7.11 7.13 6.97 6.99 103,374
07/01/2015 7.22 7.48 6.96 7.08 183,410
06/30/2015 7.05 7.17 6.74 7.15 235,030
06/29/2015 7.02 7.33 6.95 7 192,972
06/26/2015 7.66 7.71 7.28 7.33 570,220
06/25/2015 7.6 7.84 7.24 7.62 292,147
06/24/2015 7.6 7.6 7.48 7.59 90,861
06/23/2015 7.65 7.69 7.62 7.69 81,950
06/22/2015 7.7 7.75 7.62 7.68 83,517
06/19/2015 7.7 7.7 7.3701 7.65 92,080
06/18/2015 7.65 7.71 7.5501 7.67 93,573
06/17/2015 7.68 7.703 7.64 7.67 108,342
06/16/2015 7.62 7.75 7.55 7.73 138,833
06/15/2015 7.8 7.8 7.27 7.6 266,172
06/12/2015 7.84 8.0399 7.6201 7.78 207,934
06/11/2015 7.64 8.15 7.64 7.82 401,626
06/10/2015 7.45 7.71 7.42 7.64 355,583
06/09/2015 7.37 7.56 7.36 7.42 104,165
06/08/2015 7.4 7.56 7.31 7.45 251,722
06/05/2015 7.29 7.54 7.14 7.52 139,214
06/04/2015 7.19 7.36 7.07 7.33 47,738
06/03/2015 7.2 7.4 7.04 7.31 67,941
06/02/2015 7.1 7.25 6.96 7.14 98,074
06/01/2015 6.66 7.2 6.66 7.13 80,231
05/29/2015 6.6 6.87 6.31 6.66 110,505
05/28/2015 6.66 6.88 6.55 6.88 72,285
05/27/2015 6.41 6.65 6.35 6.64 92,679
05/26/2015 6.28 6.38 6.05 6.34 177,942
05/22/2015 6.45 6.45 6.3 6.31 28,469
05/21/2015 6.36 6.68 6.36 6.49 73,716
05/20/2015 6.4 6.4 6.2201 6.4 104,009
05/19/2015 6.55 6.55 6.42 6.45 27,071
05/18/2015 6.4 6.55 6.35 6.52 53,315
05/15/2015 6.47 6.47 6.33 6.4 25,349
05/14/2015 6.36 6.48 6.24 6.47 45,405
05/13/2015 6.4 6.46 6.23 6.29 118,873
05/12/2015 6.36 6.73 6.36 6.42 40,348
05/11/2015 6.27 6.5301 6.2 6.36 71,571
05/08/2015 6.32 6.5 6.25 6.3 103,536
05/07/2015 6.34 6.36 6.12 6.29 96,249
05/06/2015 6.58 6.58 6.2 6.41 117,945
05/05/2015 6.85 6.96 6.51 6.59 128,638
05/04/2015 6.95 7.223 6.8 6.86 120,112
05/01/2015 7.34 7.34 6.9401 7.02 78,920
04/30/2015 7.36 7.52 7.2 7.26 80,573
04/29/2015 7.6 7.9499 7.32 7.36 155,411
04/28/2015 7.44 7.92 7.37 7.9 154,135
04/27/2015 7.48 7.55 7.31 7.36 114,251
04/24/2015 7.45 7.55 7.4 7.43 73,619
04/23/2015 7.55 7.55 7.4 7.45 98,111
04/22/2015 7.57 7.824 7.54 7.61 125,977
04/21/2015 7.87 7.92 7.54 7.62 95,203
04/20/2015 7.5 7.89 7.45 7.8 112,637
04/17/2015 7.48 7.63 7.45 7.47 76,718
04/16/2015 7.72 7.7459 7.5 7.5 146,487
04/15/2015 7.56 7.86 7.37 7.79 152,111
04/14/2015 7.34 7.59 7.34 7.52 103,868
04/13/2015 7.28 7.64 7.06 7.36 319,394
04/10/2015 7.31 7.65 7.2 7.61 134,884
04/09/2015 7.39 7.39 7.08 7.19 145,778
04/08/2015 7.25 7.5399 7.22 7.36 141,151
04/07/2015 7.5 7.57 7.07 7.23 137,988
04/06/2015 6.88 7.76 6.86 7.74 132,183
04/02/2015 6.63 6.91 6.51 6.76 64,231
04/01/2015 6.38 6.74 6.38 6.71 60,832
03/31/2015 6.4 6.41 6.06 6.4 289,044
03/30/2015 6.63 6.91 6.26 6.9 163,173
03/27/2015 6.11 6.44 6.05 6.37 72,502
03/26/2015 6.19 6.29 6.05 6.13 67,937
03/25/2015 6.3 6.48 6.16 6.17 105,372
03/24/2015 6.16 6.31 6.06 6.25 87,909
03/23/2015 5.97 6.2 5.84 6.14 95,662
03/20/2015 5.5 5.95 5.421 5.92 238,537
03/19/2015 5.76 6.05 5.73 6.05 30,859
03/18/2015 5.7 5.79 5.63 5.77 21,916
03/17/2015 5.54 5.72 5.5 5.7 18,095
03/16/2015 5.45 5.62 5.42 5.55 17,941
03/13/2015 5.5 5.5 5.4 5.46 54,595
03/12/2015 5.53 5.74 5.49 5.7 20,898
03/11/2015 5.26 5.53 5.26 5.43 24,507
03/10/2015 5.41 5.41 5.26 5.27 15,309
03/09/2015 5.68 5.73 5.49 5.5 37,469
03/06/2015 5.63 5.76 5.615 5.64 23,399
03/05/2015 5.68 5.8 5.63 5.7 36,682
03/04/2015 5.6 5.69 5.6 5.67 16,633
03/03/2015 5.71 5.88 5.61 5.64 47,446
03/02/2015 5.72 5.73 5.61 5.71 14,703
02/27/2015 5.71 5.83 5.65 5.67 50,127
02/26/2015 5.64 5.71 5.6 5.69 22,610
02/25/2015 5.638 5.71 5.6 5.67 18,550
02/24/2015 5.72 5.77 5.55 5.66 27,469
02/23/2015 5.68 5.8 5.6 5.61 19,772
02/20/2015 5.83 5.88 5.66 5.74 13,513
02/19/2015 5.53 5.8 5.5 5.8 28,678
02/18/2015 5.37 5.5 5.29 5.5 24,878
02/17/2015 5.33 5.38 5.26 5.36 21,532
02/13/2015 5.29 5.35 5.25 5.29 38,884
02/12/2015 5.3 5.3 5.21 5.29 33,828
02/11/2015 5.41 5.41 5.3 5.31 10,027
02/10/2015 5.5 5.5 5.33 5.44 20,496
02/09/2015 5.48 5.575 5.36 5.38 17,879
02/06/2015 5.5 5.5 5.46 5.49 37,032
02/05/2015 5.5 5.58 5.469 5.49 51,640
02/04/2015 5.45 5.55 5.45 5.49 18,487
02/03/2015 5.59 5.59 5.43 5.5 45,049
02/02/2015 5.41 5.56 5.4 5.53 29,948
01/30/2015 5.65 5.69 5.37 5.37 30,785
01/29/2015 5.52 5.66 5.43 5.64 36,851
01/28/2015 5.8 5.8 5.5 5.52 55,611
01/27/2015 5.9 5.9 5.68 5.76 40,644
01/26/2015 5.68 5.88 5.56 5.8 75,930
01/23/2015 5.63 5.78 5.02 5.67 111,106
01/22/2015 5.29 5.62 5.06 5.61 35,360
01/21/2015 5.27 5.29 5.21 5.22 17,570
01/20/2015 5.24 5.43 5.21 5.3 26,552
01/16/2015 5.02 5.3 5 5.26 47,348
01/15/2015 5.15 5.15 5.03 5.04 14,952
01/14/2015 5.25 5.25 5.0201 5.16 12,433
01/13/2015 5.29 5.36 5 5.32 39,646
01/12/2015 5.54 5.63 5.08 5.2 48,231
01/09/2015 5.5 5.56 5.5 5.53 13,344
01/08/2015 5.54 5.655 5.33 5.53 29,010
01/07/2015 5.53 5.56 5.35 5.46 13,243
01/06/2015 5.66 5.71 5.43 5.46 36,745
01/05/2015 5.71 5.83 5.505 5.65 24,754
01/02/2015 6 6 5.71 5.73 30,215
12/31/2014 5.5 6.17 5.37 6.08 36,512
12/30/2014 5.41 5.51 5.37 5.49 18,438
12/29/2014 5.26 5.5 5.195 5.47 24,415
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
*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?