SZYM

Historical Stock Prices

$2.52
*  
0.14
5.88%
Get SZYM Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 2.34 2.55 2.34 2.52 579,189
08/27/2015 2.25 2.39 2.22 2.38 429,048
08/26/2015 2.25 2.25 2.14 2.23 510,993
08/25/2015 2.18 2.21 2.0201 2.21 521,038
08/24/2015 2 2.19 1.89 2.07 488,612
08/21/2015 2 2.1 2 2.1 460,658
08/20/2015 2.2 2.21 2.01 2.02 460,405
08/19/2015 2.16 2.23 2.14 2.18 304,834
08/18/2015 2.18 2.25 2.15 2.17 220,239
08/17/2015 2.18 2.28 2.16 2.18 285,439
08/14/2015 2.28 2.28 2.14 2.21 329,284
08/13/2015 2.25 2.34 2.2301 2.25 256,256
08/12/2015 2.17 2.31 2.17 2.28 329,763
08/11/2015 2.17 2.2199 2.12 2.19 234,489
08/10/2015 2.11 2.25 2.1 2.21 500,740
08/07/2015 2.15 2.261 2.11 2.12 474,626
08/06/2015 2.1 2.175 2 2.16 475,636
08/05/2015 2.22 2.25 2.02 2.11 753,686
08/04/2015 2.25 2.33 2.2 2.25 298,994
08/03/2015 2.3 2.335 2.05 2.28 520,786
07/31/2015 2.52 2.58 2.25 2.34 1,656,781
07/30/2015 3.05 3.22 2.94 2.94 1,044,203
07/29/2015 3.01 3.3245 2.88 3.06 4,206,463
07/28/2015 2.47 2.67 2.33 2.65 713,377
07/27/2015 2.46 2.501 2.363 2.45 315,969
07/24/2015 2.6 2.64 2.47 2.5 519,863
07/23/2015 2.71 2.75 2.55 2.64 561,042
07/22/2015 2.74 2.94 2.66 2.73 341,766
07/21/2015 2.74 2.87 2.68 2.78 365,755
07/20/2015 3 3 2.74 2.77 833,009
07/17/2015 3.06 3.082 2.94 3 286,760
07/16/2015 3.12 3.2443 2.97 3.06 264,438
07/15/2015 3.16 3.219 3.0128 3.1 584,888
07/14/2015 3.15 3.22 3.13 3.15 446,703
07/13/2015 3.21 3.28 3.15 3.17 533,094
07/10/2015 3.03 3.3401 3.0163 3.22 862,454
07/09/2015 2.98 3.12 2.93 2.96 535,379
07/08/2015 2.92 2.95 2.82 2.93 271,924
07/07/2015 2.85 2.96 2.71 2.93 392,038
07/06/2015 2.98 3.01 2.83 2.87 525,978
07/02/2015 3.06 3.09 2.905 3.02 543,237
07/01/2015 3.15 3.23 3.01 3.09 539,326
06/30/2015 3.31 3.39 3.1 3.14 616,150
06/29/2015 3.35 3.43 3.21 3.23 1,274,360
06/26/2015 3.32 3.55 3.2 3.51 1,585,256
06/25/2015 3.45 3.5 3.31 3.37 931,710
06/24/2015 3.45 3.65 3.45 3.57 1,006,978
06/23/2015 3.41 3.49 3.37 3.48 499,250
06/22/2015 3.33 3.46 3.32 3.4 499,514
06/19/2015 3.36 3.39 3.29 3.35 504,613
06/18/2015 3.32 3.4 3.29 3.36 365,713
06/17/2015 3.37 3.4 3.22 3.32 641,777
06/16/2015 3.38 3.4114 3.3 3.39 576,590
06/15/2015 3.37 3.5 3.29 3.42 1,309,276
06/12/2015 3.21 3.73 3.12 3.35 1,821,269
06/11/2015 3.35 3.39 3.17 3.26 649,913
06/10/2015 3.34 3.45 3.3 3.345 664,283
06/09/2015 3.21 3.575 3.2 3.31 1,405,283
06/08/2015 3.11 3.17 3 3.08 340,027
06/05/2015 3.2 3.2399 3.08 3.12 489,630
06/04/2015 3.16 3.255 3.12 3.2 336,208
06/03/2015 3.19 3.215 3.13 3.21 427,465
06/02/2015 3.08 3.204 3.07 3.18 452,393
06/01/2015 3.31 3.33 3.065 3.14 438,209
05/29/2015 3.22 3.2301 3.12 3.15 365,401
05/28/2015 3.28 3.294 3.15 3.24 589,890
*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?