SZYM

Solazyme, Inc. Historical Stock Prices

$9.28
*  
0.08
0.87%
Get SZYM Alerts
*Delayed - data as of Aug. 27, 2014 9:39 ET  -  Find a broker to begin trading SZYM now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    SZYM Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
9:39  9.23  9.31  9.23  9.28 10,094
08/26/2014 9.14 9.33 9.07 9.2 612,718
08/25/2014 9.26 9.4 9.05 9.11 829,467
08/22/2014 9.2 9.28 9.1 9.22 626,465
08/21/2014 9.45 9.58 9.12 9.17 799,558
08/20/2014 9.52 9.61 9.28 9.49 447,567
08/19/2014 9.42 9.7 9.3 9.61 580,877
08/18/2014 9.24 9.47 9.22 9.41 571,529
08/15/2014 9.33 9.51 9.03 9.15 568,326
08/14/2014 9.1 9.26 9.03 9.23 542,935
08/13/2014 9.35 9.47 9.09 9.09 751,378
08/12/2014 9.64 9.87 9.28 9.31 713,669
08/11/2014 9.49 9.76 9.42 9.73 926,837
08/08/2014 9.24 9.335 9.19 9.29 685,068
08/07/2014 9.44 9.56 9.2 9.25 700,957
08/06/2014 9.09 9.42 9.08 9.255 744,464
08/05/2014 9.14 9.4999 9.08 9.12 1,048,537
08/04/2014 9.35 9.45 9.09 9.17 1,142,082
08/01/2014 9.65 9.7322 9.31 9.32 1,218,571
07/31/2014 10.07 10.2 9.3 9.68 1,644,021
07/30/2014 10.34 10.3999 9.96 10.36 1,202,694
07/29/2014 9.73 10.31 9.73 10.24 769,847
07/28/2014 9.77 9.96 9.67 9.78 753,767
07/25/2014 9.85 9.96 9.75 9.77 730,015
07/24/2014 9.99 10.21 9.81 9.92 678,702
07/23/2014 10.1 10.22 9.89 9.95 815,464
07/22/2014 9.89 10.43 9.8 10.28 731,546
07/21/2014 9.78 9.88 9.66 9.83 610,317
07/18/2014 9.69 10.1 9.69 9.89 861,254
07/17/2014 9.95 10.19 9.68 9.71 705,422
07/16/2014 10.11 10.167 9.92 10.02 659,557
07/15/2014 10.24 10.35 9.9 10.04 807,708
07/14/2014 10.33 10.4 10.1332 10.25 488,095
07/11/2014 10.25 10.35 10.1547 10.21 705,507
07/10/2014 10.28 10.46 10.02 10.26 1,066,944
07/09/2014 10.75 10.99 10.5 10.58 789,048
07/08/2014 10.95 11.0972 10.36 10.71 1,512,609
07/07/2014 11.57 11.7 10.99 11.08 1,226,986
07/03/2014 11.83 11.83 11.54 11.64 458,006
07/02/2014 11.8 12.08 11.59 11.73 716,619
07/01/2014 11.83 11.99 11.62 11.83 818,083
06/30/2014 11.85 11.95 11.58 11.78 1,147,364
06/27/2014 11.68 12.13 11.56 11.88 4,141,920
06/26/2014 11.67 11.95 11.55 11.79 686,016
06/25/2014 11.57 11.88 11.4 11.65 962,063
06/24/2014 11.7 12.34 11.56 11.63 1,415,751
06/23/2014 11.8 11.96 11.64 11.77 901,526
06/20/2014 12.19 12.42 11.6 11.82 3,000,027
06/19/2014 11.82 12.18 11.77 12.095 983,163
06/18/2014 12.2 12.25 11.7136 11.78 1,299,103
06/17/2014 12 12.44 11.72 12.22 1,917,393
06/16/2014 11.34 12.09 11.28 12.04 1,812,630
06/13/2014 11.11 11.4201 10.8201 11.34 916,436
06/12/2014 10.85 11.13 10.79 11.13 1,048,322
06/11/2014 10.61 11.17 10.54 10.91 853,649
06/10/2014 10.58 10.86 10.51 10.67 811,215
06/09/2014 10.45 10.74 10.33 10.64 845,340
06/06/2014 10.32 10.49 10.23 10.49 641,922
06/05/2014 9.87 10.45 9.76 10.28 776,283
06/04/2014 9.42 9.895 9.33 9.86 784,169
06/03/2014 9.65 9.77 9.34 9.46 778,297
06/02/2014 10.05 10.223 9.64 9.72 863,924
05/30/2014 10.5 10.54 9.9 9.99 1,144,638
05/29/2014 11.1 11.72 10.39 10.44 4,123,790
05/28/2014 9.7 9.81 9.61 9.74 539,657
05/27/2014 9.44 9.75 9.395 9.68 473,674
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?