Skip to main content

Symrise Ag ADR (OP: SYIEY )

30.95 +0.37 (+1.21%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 40.18 40.50 40.18 40.50 700 +1.61(+4.14%)
Jun 26, 2013 38.85 38.98 38.85 38.89 3,364 +0.54(+1.41%)
Jun 25, 2013 38.17 38.48 38.17 38.35 1,268 -0.05(-0.13%)
Jun 24, 2013 38.19 38.40 38.19 38.40 979 -1.45(-3.65%)
Jun 21, 2013 40.24 40.24 39.58 39.85 2,676 -0.10(-0.24%)
Jun 20, 2013 40.21 40.28 39.95 39.95 1,810 -1.75(-4.20%)
Jun 19, 2013 42.02 42.02 41.70 41.70 1,032 -0.65(-1.53%)
Jun 18, 2013 42.35 42.35 42.35 42.35 714 +1.32(+3.22%)
Jun 17, 2013 41.03 41.03 41.03 41.03 719 +0.22(+0.54%)
Jun 13, 2013 40.81 40.81 40.81 40.81 0 -0.05(-0.12%)
Jun 12, 2013 40.86 40.86 40.86 40.86 181 +1.20(+3.03%)
Jun 11, 2013 39.66 39.66 39.66 39.66 105 -0.09(-0.23%)
Jun 10, 2013 39.72 39.75 39.71 39.75 885 +0.00(+0.00%)
Jun 07, 2013 39.64 39.75 39.64 39.75 458 -0.78(-1.92%)
Jun 06, 2013 40.28 40.55 40.24 40.53 597 +0.07(+0.17%)
Jun 05, 2013 40.72 40.72 40.46 40.46 2,387 -0.46(-1.12%)
May 31, 2013 40.92 40.92 40.92 0 -0.23(-0.56%)
May 30, 2013 41.40 41.40 41.15 41.15 3,538 +0.24(+0.59%)
May 29, 2013 40.91 40.91 40.91 40.91 129 -0.26(-0.63%)
May 28, 2013 41.40 41.40 41.17 41.17 292 +0.72(+1.78%)
May 24, 2013 40.46 40.56 40.45 40.45 1,008 +0.35(+0.87%)
May 23, 2013 40.19 40.19 40.10 40.10 321 -1.31(-3.16%)
May 22, 2013 41.76 41.76 41.35 41.41 676 -0.25(-0.60%)
May 21, 2013 41.49 41.69 41.37 41.66 1,315 -0.01(-0.02%)
May 20, 2013 41.55 41.67 41.41 41.67 890 +0.29(+0.70%)
May 17, 2013 41.41 41.41 41.38 41.38 1,200 -0.09(-0.23%)
May 16, 2013 41.40 41.48 41.40 41.48 694 -0.02(-0.04%)
May 15, 2013 41.31 41.49 41.24 41.49 330 -0.43(-1.03%)
May 13, 2013 42.79 42.79 41.92 41.92 500 -0.93(-2.17%)
May 10, 2013 43.26 43.26 42.85 42.85 400 -0.36(-0.83%)
May 09, 2013 43.25 43.38 43.21 43.21 931 -0.68(-1.55%)
May 08, 2013 45.01 45.01 43.85 43.89 6,852 -0.80(-1.79%)
May 07, 2013 44.95 45.33 44.69 44.69 1,709 +1.47(+3.40%)
May 06, 2013 43.19 43.47 43.19 43.22 1,873 -0.03(-0.07%)
May 02, 2013 43.25 43.25 43.25 0 +0.74(+1.74%)
May 01, 2013 42.58 42.64 42.51 42.51 477 +0.09(+0.21%)
Apr 30, 2013 42.22 42.42 42.22 42.42 304 +0.27(+0.64%)
Apr 29, 2013 41.90 42.15 41.90 42.15 700 +0.74(+1.79%)
Apr 26, 2013 41.41 41.41 41.41 41.41 200 +0.29(+0.71%)
Apr 25, 2013 41.12 41.12 41.12 41.12 151 -0.25(-0.60%)
Apr 24, 2013 41.37 41.37 41.37 41.37 140 +1.30(+3.24%)
Apr 22, 2013 40.07 40.07 40.07 40.07 0 -0.27(-0.67%)
Apr 19, 2013 40.20 40.34 40.20 40.34 682 +0.80(+2.02%)
Apr 18, 2013 39.90 39.90 39.54 39.54 403 +0.35(+0.89%)
Apr 17, 2013 39.19 39.19 39.19 39.19 148 -0.85(-2.12%)
Apr 16, 2013 39.82 40.04 39.72 40.04 5,600 +0.40(+1.01%)
Apr 15, 2013 39.85 39.85 39.62 39.64 2,960 -1.15(-2.82%)
Apr 12, 2013 40.72 40.87 40.72 40.79 2,927 -0.07(-0.17%)
Apr 10, 2013 40.86 40.86 40.86 0 +0.70(+1.74%)
Apr 09, 2013 40.10 40.19 40.08 40.16 818 +0.42(+1.06%)
Apr 05, 2013 39.74 39.74 39.74 0 -0.89(-2.19%)
Apr 04, 2013 40.14 40.63 40.14 40.63 1,992 -0.28(-0.68%)
Apr 02, 2013 40.91 40.91 40.91 0 +1.18(+2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.