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 (%)
Sep 27, 2013 44.16 44.16 44.16 44.16 305 +0.42(+0.96%)
Sep 26, 2013 43.74 43.74 43.74 43.74 106 +0.04(+0.09%)
Sep 25, 2013 43.98 43.98 43.70 43.70 978 -0.55(-1.24%)
Sep 24, 2013 44.25 44.25 44.25 44.25 182 -0.26(-0.58%)
Sep 23, 2013 44.37 44.58 44.37 44.51 926 +0.34(+0.77%)
Sep 20, 2013 44.46 44.46 44.12 44.17 2,506 -0.68(-1.52%)
Sep 19, 2013 44.92 44.94 44.85 44.85 974 -0.90(-1.97%)
Sep 18, 2013 44.75 45.75 44.75 45.75 1,700 +1.00(+2.23%)
Sep 17, 2013 44.59 44.80 44.59 44.75 1,290 +0.27(+0.61%)
Sep 16, 2013 44.72 44.73 44.48 44.48 609 +0.37(+0.84%)
Sep 13, 2013 44.20 44.20 43.92 44.11 15,229 +0.13(+0.30%)
Sep 12, 2013 44.23 44.30 43.98 43.98 54,358 -0.77(-1.72%)
Sep 11, 2013 44.90 44.90 44.68 44.75 56,189 -0.33(-0.73%)
Sep 10, 2013 44.98 45.08 44.98 45.08 894 +1.18(+2.69%)
Sep 09, 2013 43.92 43.92 43.90 43.90 400 +0.45(+1.04%)
Sep 05, 2013 43.45 43.45 43.45 0 -0.38(-0.87%)
Sep 04, 2013 43.82 43.83 43.82 43.83 1,081 -0.19(-0.43%)
Sep 03, 2013 44.10 44.10 43.93 44.02 1,121 +0.41(+0.94%)
Aug 30, 2013 43.91 43.91 43.61 43.61 2,412 -0.15(-0.34%)
Aug 29, 2013 43.75 43.78 43.75 43.76 882 -0.14(-0.32%)
Aug 28, 2013 43.91 43.91 43.90 43.90 374 -0.93(-2.07%)
Aug 27, 2013 44.83 44.83 44.83 44.83 100 -1.34(-2.90%)
Aug 26, 2013 46.20 46.20 46.02 46.17 1,017 +0.26(+0.57%)
Aug 23, 2013 45.91 45.91 45.91 45.91 105 -0.10(-0.22%)
Aug 22, 2013 45.72 46.11 45.72 46.01 788 +0.56(+1.23%)
Aug 21, 2013 45.76 45.76 45.45 45.45 950 -0.23(-0.50%)
Aug 20, 2013 45.68 45.68 45.68 45.68 100 -0.15(-0.33%)
Aug 19, 2013 45.66 45.83 45.59 45.83 418 +0.40(+0.88%)
Aug 16, 2013 45.29 45.43 45.23 45.43 773 -0.09(-0.20%)
Aug 15, 2013 45.15 45.53 45.14 45.52 1,277 -0.35(-0.76%)
Aug 14, 2013 46.22 46.22 45.87 45.87 205 -0.35(-0.75%)
Aug 13, 2013 46.25 46.25 46.22 46.22 735 +0.48(+1.06%)
Aug 09, 2013 45.73 45.73 45.73 0 -0.13(-0.28%)
Aug 08, 2013 45.70 45.94 45.63 45.86 13,683 +0.46(+1.01%)
Aug 07, 2013 45.40 45.45 45.40 45.40 1,909 +1.80(+4.13%)
Aug 06, 2013 43.67 43.67 43.60 43.60 554 -0.06(-0.14%)
Aug 02, 2013 43.66 43.66 43.66 0 -0.10(-0.23%)
Aug 01, 2013 43.68 43.76 43.68 43.76 298 +0.52(+1.20%)
Jul 31, 2013 43.12 43.24 43.12 43.24 276 +0.25(+0.58%)
Jul 30, 2013 42.93 43.08 42.92 42.99 783 -0.02(-0.05%)
Jul 29, 2013 43.01 43.01 43.01 43.01 618 +0.14(+0.33%)
Jul 26, 2013 42.88 42.88 42.76 42.87 2,319 -0.25(-0.57%)
Jul 25, 2013 42.47 43.12 42.47 43.12 220 +0.44(+1.02%)
Jul 24, 2013 42.68 42.68 42.68 42.68 675 -0.18(-0.42%)
Jul 23, 2013 42.86 42.86 42.86 42.86 121 +0.20(+0.47%)
Jul 22, 2013 42.56 42.66 42.55 42.66 2,452 -0.25(-0.58%)
Jul 19, 2013 42.91 42.91 42.91 42.91 857 -0.23(-0.53%)
Jul 18, 2013 43.03 43.16 43.03 43.14 1,110 +0.00(+0.00%)
Jul 17, 2013 42.98 43.14 42.98 43.14 237 -0.51(-1.17%)
Jul 16, 2013 43.44 43.69 43.44 43.65 748 +0.10(+0.24%)
Jul 15, 2013 43.55 43.55 43.55 43.55 200 -0.01(-0.01%)
Jul 12, 2013 43.59 43.70 43.55 43.55 590 -0.09(-0.22%)
Jul 11, 2013 43.40 43.65 43.40 43.65 350 +1.05(+2.46%)
Jul 10, 2013 42.27 42.60 42.27 42.60 1,232 +0.30(+0.71%)
Jul 09, 2013 42.19 42.30 42.19 42.30 832 +0.74(+1.78%)
Jul 08, 2013 41.56 41.56 41.56 41.56 185 +1.26(+3.13%)
Jul 05, 2013 40.30 40.30 40.30 40.30 113 +0.13(+0.32%)
Jul 03, 2013 40.13 40.17 40.02 40.17 1,215 -0.20(-0.50%)
Jul 02, 2013 40.31 40.71 40.31 40.37 1,309 -0.24(-0.59%)
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.