Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SYRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 36.79 | 1.84 | 5.26% | 35.00 | 37.50 | 34.09 | 312,668 |
| May 31 2024 | 34.95 | 0.90 | 2.64% | 34.45 | 35.83 | 34.13 | 393,781 |
| May 30 2024 | 34.05 | 1.99 | 6.21% | 32.28 | 34.34 | 32.07 | 231,487 |
| May 29 2024 | 32.06 | -1.03 | -3.11% | 33.09 | 33.7225 | 31.83 | 261,996 |
| May 28 2024 | 33.09 | 0.11 | 0.33% | 33.53 | 33.87 | 31.755 | 277,615 |
| May 24 2024 | 32.98 | 0.30 | 0.92% | 32.68 | 34.00 | 32.10 | 323,928 |
| May 23 2024 | 32.68 | -2.87 | -8.07% | 35.75 | 36.79 | 32.24 | 428,136 |
| May 22 2024 | 35.55 | -0.54 | -1.50% | 35.97 | 37.75 | 35.34 | 283,556 |
| May 21 2024 | 36.09 | -0.78 | -2.12% | 36.30 | 37.35 | 35.99 | 266,860 |
| May 20 2024 | 36.87 | -0.99 | -2.61% | 37.52 | 37.90 | 36.14 | 240,623 |
| May 17 2024 | 37.86 | 0.06 | 0.16% | 37.97 | 38.18 | 36.94 | 308,277 |
| May 16 2024 | 37.80 | 0.42 | 1.12% | 36.97 | 38.70 | 36.51 | 282,967 |
| May 15 2024 | 37.38 | -1.91 | -4.86% | 40.00 | 40.49 | 36.62 | 299,261 |
| May 14 2024 | 39.29 | 2.29 | 6.19% | 37.72 | 39.595 | 37.145 | 400,122 |
| May 13 2024 | 37.00 | 0.07 | 0.19% | 37.22 | 38.4184 | 36.04 | 274,679 |
| May 10 2024 | 36.93 | 1.74 | 4.94% | 38.64 | 38.64 | 35.12 | 429,293 |
| May 09 2024 | 35.19 | 2.17 | 6.57% | 32.77 | 36.00 | 32.455 | 185,724 |
| May 08 2024 | 33.02 | -1.22 | -3.56% | 34.08 | 34.34 | 31.79 | 245,077 |
| May 07 2024 | 34.24 | -1.53 | -4.28% | 35.73 | 35.905 | 33.40 | 186,999 |
| May 06 2024 | 35.77 | -0.01 | -0.03% | 35.97 | 37.00 | 34.98 | 208,175 |
| May 03 2024 | 35.78 | -0.49 | -1.35% | 37.00 | 39.04 | 35.17 | 196,820 |
| May 02 2024 | 36.27 | 2.40 | 7.09% | 35.22 | 36.98 | 33.80 | 389,590 |
| May 01 2024 | 33.87 | 0.84 | 2.54% | 33.01 | 34.39 | 31.385 | 670,904 |
| Apr 30 2024 | 33.03 | -1.86 | -5.33% | 34.93 | 36.65 | 32.70 | 489,375 |
| Apr 29 2024 | 34.89 | 1.33 | 3.96% | 34.03 | 35.845 | 33.41 | 361,275 |
| Apr 26 2024 | 33.56 | 1.09 | 3.36% | 32.63 | 34.305 | 32.07 | 225,967 |
| Apr 25 2024 | 32.47 | -0.52 | -1.58% | 32.44 | 33.89 | 31.27 | 233,608 |
| Apr 24 2024 | 32.99 | -1.26 | -3.68% | 34.17 | 34.50 | 32.20 | 203,860 |
| Apr 23 2024 | 34.25 | 0.95 | 2.87% | 33.35 | 35.88 | 32.42 | 201,520 |
| Apr 22 2024 | 33.295 | 0.89 | 2.73% | 33.00 | 34.39 | 32.00 | 261,719 |
| Apr 19 2024 | 32.41 | -3.17 | -8.91% | 34.10 | 35.40 | 31.97 | 395,420 |
| Apr 18 2024 | 35.58 | 1.27 | 3.70% | 34.22 | 36.665 | 33.58 | 415,289 |
| Apr 17 2024 | 34.31 | -1.96 | -5.40% | 36.37 | 36.96 | 32.00 | 548,013 |
| Apr 16 2024 | 36.27 | -0.93 | -2.50% | 37.00 | 38.025 | 35.86 | 190,818 |
| Apr 15 2024 | 37.20 | -0.29 | -0.77% | 36.53 | 38.54 | 36.31 | 251,522 |
| Apr 12 2024 | 37.49 | -1.10 | -2.85% | 39.03 | 40.835 | 37.42 | 335,992 |
| Apr 11 2024 | 38.59 | -0.10 | -0.26% | 39.01 | 39.01 | 36.83 | 263,172 |
| Apr 10 2024 | 38.69 | -0.49 | -1.25% | 38.15 | 39.75 | 35.63 | 255,215 |
| Apr 09 2024 | 39.18 | 2.05 | 5.52% | 37.44 | 39.5257 | 36.52 | 348,080 |
| Apr 08 2024 | 37.13 | 0.95 | 2.63% | 36.77 | 38.07 | 35.91 | 275,474 |
| Apr 05 2024 | 36.18 | 0.80 | 2.26% | 35.60 | 37.62 | 34.675 | 162,730 |
| Apr 04 2024 | 35.38 | 0.72 | 2.08% | 34.95 | 36.67 | 34.735 | 701,928 |
| Apr 03 2024 | 34.66 | 0.35 | 1.02% | 34.07 | 35.555 | 33.57 | 485,299 |
| Apr 02 2024 | 34.31 | -2.69 | -7.27% | 36.57 | 38.99 | 34.12 | 335,832 |
| Apr 01 2024 | 37.00 | -0.93 | -2.45% | 37.82 | 39.69 | 36.42 | 181,061 |
| Mar 28 2024 | 37.93 | 0.93 | 2.51% | 37.00 | 38.69 | 36.39 | 951,529 |
| Mar 27 2024 | 37.00 | -0.61 | -1.62% | 37.35 | 38.10 | 36.485 | 573,301 |
| Mar 26 2024 | 37.61 | -0.87 | -2.26% | 40.65 | 40.79 | 37.57 | 327,872 |
| Mar 25 2024 | 38.48 | -2.72 | -6.60% | 41.20 | 43.00 | 37.9855 | 456,371 |
| Mar 22 2024 | 41.20 | 1.34 | 3.36% | 41.37 | 42.43 | 39.62 | 302,064 |
| Mar 21 2024 | 39.86 | 0.10 | 0.25% | 40.12 | 42.7763 | 38.525 | 396,804 |
| Mar 20 2024 | 39.76 | 1.37 | 3.57% | 38.29 | 40.33 | 37.41 | 314,474 |
| Mar 19 2024 | 38.39 | -1.68 | -4.19% | 39.90 | 41.02 | 37.63 | 957,325 |
| Mar 18 2024 | 40.07 | -5.30 | -11.68% | 47.89 | 47.97 | 39.59 | 497,827 |
| Mar 15 2024 | 45.37 | 3.45 | 8.23% | 41.41 | 47.61 | 41.00 | 2,232,548 |
| Mar 14 2024 | 41.92 | -2.59 | -5.82% | 44.51 | 44.74 | 41.045 | 386,088 |
| Mar 13 2024 | 44.51 | 2.19 | 5.17% | 42.55 | 45.82 | 42.55 | 295,269 |
| Mar 12 2024 | 42.32 | 1.43 | 3.50% | 41.24 | 42.45 | 39.39 | 176,822 |
| Mar 11 2024 | 40.89 | 2.96 | 7.80% | 37.06 | 41.69 | 35.93 | 507,267 |
| Mar 08 2024 | 37.93 | -0.92 | -2.37% | 39.74 | 41.01 | 37.38 | 382,148 |
| Mar 07 2024 | 38.85 | -1.41 | -3.50% | 41.00 | 41.09 | 38.05 | 552,004 |
| Mar 06 2024 | 40.26 | 2.61 | 6.93% | 37.75 | 40.81 | 36.15 | 869,532 |
