Quantcast

Historical Stock Prices

SYX 
$36.76
*  
0.26
0.71%
Get SYX Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading SYX now
Exchange:NYSE
Industry: Consumer Services
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 36.37 38.05 35.92 36.76 165,157
08/16/2018 35.23 36.6 35.23 36.5 118,979
08/15/2018 37.28 37.28 34.79 35.09 110,499
08/14/2018 36.6 37.5 36.34 37.16 124,862
08/13/2018 35.9 36.92 35.71 36.51 133,242
08/10/2018 36.24 36.45 35.49 35.79 192,580
08/09/2018 37.01 37.35 36.66 36.67 102,783
08/08/2018 37.74 37.74 36.98 37.05 124,711
08/07/2018 37.79 38.215 37.44 37.57 110,478
08/06/2018 38 38.28 37.46 37.76 107,829
08/03/2018 40.28 40.48 37.68 38.13 231,473
08/02/2018 45.56 45.585 40.44 40.58 190,697
08/01/2018 44.5 47.75 44.5 46.04 208,146
07/31/2018 43.8 44.84 43.73 44.72 156,039
07/30/2018 45.6 45.82 42.69 43.8 230,733
07/27/2018 45.86 46.1777 45.52 45.6 132,791
07/26/2018 45.85 46.105 45.44 45.98 125,653
07/25/2018 46 46.29 45.41 45.79 74,860
07/24/2018 46.23 47.12 44.84 45.83 212,272
07/23/2018 44.47 46.0511 44.22 46.01 155,095
07/20/2018 43.8 44.91 43.42 44.37 157,319
07/19/2018 42.85 44.63 42.66 43.67 154,982
07/18/2018 42.3 43.43 42.254 43 197,096
07/17/2018 40.55 42.29 40.32 42.19 115,705
07/16/2018 39.81 41.16 39.81 40.49 95,848
07/13/2018 38.47 40.0943 38.47 39.66 96,586
07/12/2018 37.55 38.62 37.35 38.44 92,680
07/11/2018 35.86 37.49 35.59 37.36 146,419
07/10/2018 36.04 36.17 35.41 36 71,451
07/09/2018 35.59 36.35 35.44 35.92 112,875
07/06/2018 35.62 35.93 35.09 35.46 62,146
07/05/2018 35.86 36 35.25 35.56 62,622
07/03/2018 35.22 36.24 35.22 35.74 56,675
07/02/2018 33.9 35.16 33.83 35.11 108,351
06/29/2018 34.78 35.49 34.29 34.33 157,848
06/28/2018 34.28 34.87 34.28 34.77 57,542
06/27/2018 34.32 35.32 34.28 34.31 66,844
06/26/2018 33.91 34.44 33.55 34.31 67,935
06/25/2018 34.14 34.28 33.46 33.89 90,612
06/22/2018 35.02 35.03 33.985 34.31 222,330
06/21/2018 35.31 35.82 34.92 35.66 134,092
06/20/2018 35.5 35.5 34.6 35.22 129,802
06/19/2018 37.2 37.25 33.8101 35.42 302,153
06/18/2018 38 40.035 37.88 39.39 97,172
06/15/2018 37.1 37.99 37.0609 37.8 123,871
06/14/2018 36.86 37.36 36.86 37.12 75,299
06/13/2018 36.72 37.4754 36.62 36.81 71,863
06/12/2018 36.57 37.54 36.49 36.54 98,877
06/11/2018 34.88 36.43 34.88 36.28 86,614
06/08/2018 34.66 35.4 34.66 34.74 81,736
06/07/2018 34.25 35.41 34.17 34.55 73,163
06/06/2018 34.05 34.25 33.68 34.17 86,467
06/05/2018 33.45 33.92 33.22 33.9 72,657
06/04/2018 33.4 34 33.04 33.4 89,502
06/01/2018 33.28 33.46 32.91 33.32 80,365
05/31/2018 32.94 33.24 32.59 33.02 67,736
05/30/2018 32.96 33.475 32.81 32.94 46,255
05/29/2018 33.15 33.29 32.456 32.77 55,339
05/25/2018 33.06 33.94 32.93 33.09 42,341
05/24/2018 32.66 33.15 32.46 33.02 56,739
05/23/2018 32.03 32.7 32.03 32.65 48,490
05/22/2018 32.44 32.46 31.61 32.17 58,036
05/21/2018 31.96 32.43 31.73 32.36 67,113
05/18/2018 31.79 31.95 31.65 31.69 52,550
05/17/2018 30.87 31.71 30.8132 31.64 44,649
*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