Quantcast
SGYP

Historical Stock Prices

$1.83
*  
0.01
0.55%
Get SGYP Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading SGYP now
Exchange:NASDAQ
Industry: Health Care
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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 1.8 1.84 1.78 1.83 1,496,798
08/16/2018 1.75 1.83 1.73 1.82 1,884,667
08/15/2018 1.77 1.79 1.72 1.75 1,608,628
08/14/2018 1.79 1.82 1.74 1.77 1,424,647
08/13/2018 1.77 1.82 1.74 1.76 2,188,381
08/10/2018 1.8 1.83 1.75 1.75 1,696,436
08/09/2018 1.88 1.9397 1.79 1.8 2,826,369
08/08/2018 1.7 1.915 1.605 1.86 6,629,880
08/07/2018 1.73 1.73 1.59 1.63 4,530,181
08/06/2018 1.6 1.65 1.59 1.6 1,436,521
08/03/2018 1.63 1.66 1.59 1.59 2,268,082
08/02/2018 1.69 1.73 1.62 1.63 2,234,327
08/01/2018 1.69 1.7996 1.68 1.7 2,766,765
07/31/2018 1.64 1.72 1.63 1.7 1,998,949
07/30/2018 1.67 1.72 1.63 1.64 2,336,564
07/27/2018 1.73 1.73 1.63 1.66 2,894,234
07/26/2018 1.7 1.76 1.69 1.72 1,963,189
07/25/2018 1.75 1.82 1.68 1.69 2,532,290
07/24/2018 1.83 1.88 1.73 1.74 3,665,116
07/23/2018 1.88 1.91 1.81 1.83 3,103,712
07/20/2018 1.89 1.92 1.88 1.9 1,229,663
07/19/2018 1.89 1.91 1.86 1.89 1,595,095
07/18/2018 1.92 1.9299 1.89 1.9 850,556
07/17/2018 1.88 1.96 1.88 1.92 1,605,602
07/16/2018 1.9 1.93 1.86 1.89 1,364,600
07/13/2018 1.94 2 1.88 1.9 2,006,292
07/12/2018 1.9 1.96 1.86 1.95 2,187,207
07/11/2018 1.86 1.915 1.85 1.9 1,187,750
07/10/2018 1.87 1.89 1.83 1.87 1,456,017
07/09/2018 1.93 1.95 1.86 1.87 1,570,653
07/06/2018 1.83 1.94 1.83 1.93 2,269,671
07/05/2018 1.81 1.84 1.76 1.83 1,152,681
07/03/2018 1.8 1.8 1.7626 1.8 687,262
07/02/2018 1.72 1.795 1.7 1.79 1,527,427
06/29/2018 1.71 1.76 1.67 1.74 2,866,239
06/28/2018 1.7 1.725 1.61 1.71 2,253,484
06/27/2018 1.77 1.79 1.6 1.62 6,202,737
06/26/2018 1.8 1.84 1.76 1.77 2,567,016
06/25/2018 1.9 1.9 1.79 1.8 3,177,454
06/22/2018 2 2.05 1.85 1.89 3,352,881
06/21/2018 2.06 2.1 1.93 1.95 3,779,407
06/20/2018 1.89 2.0799 1.84 2.06 4,498,793
06/19/2018 1.8 1.93 1.79 1.89 2,999,544
06/18/2018 1.8 1.82 1.79 1.81 2,009,349
06/15/2018 1.8 1.83 1.78 1.8 20,906,570
06/14/2018 1.83 1.83 1.79 1.81 2,624,380
06/13/2018 1.81 1.86 1.78 1.83 2,435,187
06/12/2018 1.87 1.88 1.78 1.81 2,366,271
06/11/2018 1.87 1.89 1.77 1.85 4,573,613
06/08/2018 1.75 1.87 1.69 1.87 4,655,317
06/07/2018 1.74 1.78 1.73 1.74 2,527,749
06/06/2018 1.71 1.8 1.65 1.75 3,408,064
06/05/2018 1.59 1.74 1.59 1.7 3,474,645
06/04/2018 1.63 1.63 1.58 1.58 1,750,806
06/01/2018 1.61 1.64 1.57 1.59 3,070,228
05/31/2018 1.61 1.64 1.55 1.59 3,240,003
05/30/2018 1.62 1.68 1.59 1.61 2,784,972
05/29/2018 1.61 1.7 1.59 1.62 3,265,932
05/25/2018 1.63 1.69 1.61 1.63 1,830,240
05/24/2018 1.59 1.69 1.5699 1.68 2,374,065
05/23/2018 1.61 1.6229 1.58 1.6 1,713,436
05/22/2018 1.61 1.645 1.58 1.61 2,319,557
05/21/2018 1.64 1.6799 1.57 1.6 2,580,500
05/18/2018 1.68 1.72 1.62 1.64 2,556,491
05/17/2018 1.77 1.77 1.63 1.66 2,702,393
*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?

Smart Portfolio