SZYM

Solazyme, Inc. Historical Stock Prices

$2.46
*  
0.02
0.81%
Get SZYM Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading SZYM now
Exchange: NASDAQ
Industry: Basic Industries
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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  2.46  2.49  2.40  2.46 626,271
03/04/2015 2.46 2.49 2.4 2.46 626,271
03/03/2015 2.65 2.65 2.42 2.48 1,028,451
03/02/2015 2.73 2.75 2.55 2.68 660,895
02/27/2015 2.6 2.89 2.6 2.67 1,052,069
02/26/2015 2.67 2.7 2.55 2.66 892,194
02/25/2015 2.71 2.73 2.56 2.65 689,549
02/24/2015 2.6 2.6808 2.56 2.62 464,352
02/23/2015 2.58 2.6 2.5 2.59 589,753
02/20/2015 2.6 2.63 2.55 2.56 471,126
02/19/2015 2.58 2.68 2.45 2.58 401,035
02/18/2015 2.64 2.65 2.58 2.61 282,639
02/17/2015 2.63 2.7 2.6 2.64 585,535
02/13/2015 2.62 2.73 2.51 2.64 1,036,118
02/12/2015 2.54 2.66 2.51 2.62 476,136
02/11/2015 2.51 2.64 2.45 2.48 521,284
02/10/2015 2.53 2.57 2.43 2.55 332,176
02/09/2015 2.6 2.7 2.475 2.52 785,433
02/06/2015 2.64 2.64 2.5 2.59 863,401
02/05/2015 2.39 2.63 2.36 2.56 791,846
02/04/2015 2.45 2.49 2.33 2.4 829,189
02/03/2015 2.35 2.5501 2.35 2.42 1,063,702
02/02/2015 2.26 2.38 2.23 2.33 903,370
01/30/2015 2.14 2.26 2.12 2.21 684,091
01/29/2015 2.1 2.19 2 2.18 883,924
01/28/2015 2.22 2.22 2.1 2.11 459,781
01/27/2015 2.21 2.2199 2.15 2.17 454,359
01/26/2015 2.31 2.35 2.1 2.23 1,244,407
01/23/2015 2.13 2.34 2.09 2.31 1,776,067
01/22/2015 2.13 2.16 2.06 2.11 1,002,420
01/21/2015 2.22 2.31 2.08 2.13 1,404,311
01/20/2015 2.25 2.28 2.18 2.25 1,049,117
01/16/2015 2.24 2.3099 2.17 2.24 776,504
01/15/2015 2.46 2.53 2.21 2.23 1,219,141
01/14/2015 2.25 2.31 2.17 2.27 1,679,677
01/13/2015 2.32 2.4 2.2349 2.28 708,091
01/12/2015 2.27 2.35 2.2199 2.31 654,130
01/09/2015 2.37 2.39 2.26 2.28 592,208
01/08/2015 2.37 2.43 2.3 2.35 691,667
01/07/2015 2.4 2.42 2.21 2.34 1,061,709
01/06/2015 2.47 2.49 2.3 2.34 672,309
01/05/2015 2.58 2.58 2.32 2.48 1,211,621
01/02/2015 2.64 2.68 2.44 2.6 720,575
12/31/2014 2.48 2.63 2.48 2.58 1,345,235
12/30/2014 2.63 2.69 2.5 2.51 1,958,398
12/29/2014 2.97 2.97 2.6 2.67 1,279,940
12/26/2014 2.69 2.72 2.54 2.68 985,260
12/24/2014 2.66 2.72 2.58 2.7 519,296
12/23/2014 2.73 2.8 2.47 2.66 1,445,643
12/22/2014 2.54 2.78 2.54 2.72 1,393,781
12/19/2014 2.49 2.59 2.4 2.53 3,134,107
12/18/2014 2.51 2.64 2.31 2.46 1,836,102
12/17/2014 2.16 2.49 2.16 2.44 2,059,477
12/16/2014 2.2 2.37 2.15 2.16 1,447,649
12/15/2014 2.25 2.33 2.15 2.18 1,731,709
12/12/2014 2.34 2.43 2.23 2.25 1,454,217
12/11/2014 2.27 2.43 2.255 2.34 1,740,098
12/10/2014 2.3 2.37 2.19 2.23 1,263,852
12/09/2014 2.32 2.34 2.28 2.31 1,992,760
12/08/2014 2.5 2.57 2.3 2.31 1,827,714
12/05/2014 2.33 2.56 2.3 2.56 2,329,946
12/04/2014 2.56 2.5724 2.32 2.33 1,385,263
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?