Skip to main content

Symrise Ag ADR (OP: SYIEY )

28.41 -0.09 (-0.32%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 27.68 27.88 27.44 27.51 24,161 +0.14(+0.51%)
Dec 28, 2023 27.26 27.40 27.26 27.37 34,437 -0.11(-0.40%)
Dec 27, 2023 27.24 27.50 27.24 27.48 33,125 +0.14(+0.51%)
Dec 26, 2023 27.45 27.45 26.89 27.34 33,760 +0.20(+0.74%)
Dec 22, 2023 27.23 27.24 27.03 27.14 36,513 +0.11(+0.41%)
Dec 21, 2023 26.93 27.09 26.81 27.03 39,381 +0.18(+0.67%)
Dec 20, 2023 27.06 27.18 26.85 26.85 80,126 -0.35(-1.29%)
Dec 19, 2023 27.15 27.26 27.09 27.20 54,871 -0.01(-0.04%)
Dec 18, 2023 27.07 27.28 26.91 27.21 290,166 +0.48(+1.80%)
Dec 15, 2023 27.07 27.07 26.58 26.73 236,547 -1.12(-4.02%)
Dec 14, 2023 29.03 29.20 27.62 27.85 60,757 -1.25(-4.30%)
Dec 13, 2023 28.72 29.10 28.58 29.10 44,444 +0.67(+2.36%)
Dec 12, 2023 28.36 28.49 28.30 28.43 42,391 +0.01(+0.04%)
Dec 11, 2023 28.41 28.43 28.32 28.42 37,181 +0.07(+0.25%)
Dec 08, 2023 28.48 28.52 28.25 28.35 45,841 +0.06(+0.21%)
Dec 07, 2023 28.11 28.38 28.07 28.29 31,292 -0.18(-0.63%)
Dec 06, 2023 28.40 28.62 28.40 28.47 34,041 +0.22(+0.78%)
Dec 05, 2023 28.39 28.41 28.24 28.25 43,244 -0.24(-0.84%)
Dec 04, 2023 28.39 28.49 28.20 28.49 59,943 +0.10(+0.35%)
Dec 01, 2023 28.00 28.45 28.00 28.39 37,171 +0.31(+1.10%)
Nov 30, 2023 27.90 28.18 27.87 28.08 40,063 +0.34(+1.23%)
Nov 29, 2023 27.85 27.87 27.64 27.74 26,023 -0.21(-0.75%)
Nov 28, 2023 27.77 27.97 27.77 27.95 181,421 -0.11(-0.39%)
Nov 27, 2023 27.86 28.06 27.76 28.06 116,543 +0.17(+0.61%)
Nov 24, 2023 27.69 27.93 27.69 27.89 30,135 +0.20(+0.72%)
Nov 22, 2023 27.75 27.84 27.62 27.69 26,113 +0.65(+2.40%)
Nov 21, 2023 27.06 27.16 27.03 27.04 30,871 +0.46(+1.74%)
Nov 20, 2023 26.46 26.66 26.41 26.58 57,518 +0.17(+0.64%)
Nov 17, 2023 26.48 26.55 26.34 26.41 30,176 -0.10(-0.38%)
Nov 16, 2023 26.47 26.62 26.42 26.51 38,849 -0.11(-0.43%)
Nov 15, 2023 26.54 26.70 26.48 26.62 30,644 +0.16(+0.62%)
Nov 14, 2023 26.28 26.50 26.24 26.46 36,044 +0.72(+2.80%)
Nov 13, 2023 25.58 25.79 25.53 25.74 90,019 -0.06(-0.24%)
Nov 10, 2023 25.77 25.81 25.52 25.80 40,515 +0.02(+0.09%)
Nov 09, 2023 26.01 26.14 25.72 25.78 72,191 +0.24(+0.94%)
Nov 08, 2023 25.53 25.64 25.49 25.54 37,958 +0.41(+1.63%)
Nov 07, 2023 25.26 25.39 25.05 25.13 38,397 +0.10(+0.40%)
Nov 06, 2023 25.01 25.20 25.00 25.03 70,983 -0.48(-1.88%)
Nov 03, 2023 25.74 25.77 25.43 25.51 48,441 -0.19(-0.74%)
Nov 02, 2023 25.74 25.88 25.64 25.70 96,799 +0.29(+1.13%)
Nov 01, 2023 25.37 25.51 25.15 25.41 33,534 -0.07(-0.26%)
Oct 31, 2023 25.64 25.68 25.21 25.48 58,800 +0.17(+0.67%)
Oct 30, 2023 25.21 25.38 25.11 25.31 163,571 +0.33(+1.32%)
Oct 27, 2023 25.57 25.57 24.91 24.98 50,621 -0.05(-0.20%)
Oct 26, 2023 24.97 25.14 24.84 25.03 135,752 +0.37(+1.50%)
Oct 25, 2023 24.45 24.95 24.40 24.66 49,311 +0.67(+2.79%)
Oct 24, 2023 23.91 24.07 23.89 23.99 76,932 -0.17(-0.70%)
Oct 23, 2023 23.81 24.26 23.62 24.16 61,920 +0.12(+0.50%)
Oct 20, 2023 24.00 24.19 24.00 24.04 43,906 -0.01(-0.04%)
Oct 19, 2023 24.25 24.27 24.01 24.05 99,436 +0.06(+0.25%)
Oct 18, 2023 24.21 24.27 23.97 23.99 42,901 -0.28(-1.15%)
Oct 17, 2023 23.98 24.37 23.95 24.27 85,558 -0.09(-0.37%)
Oct 16, 2023 24.27 24.41 24.23 24.36 235,053 +0.03(+0.12%)
Oct 13, 2023 24.33 24.41 24.28 24.33 56,281 +0.11(+0.45%)
Oct 12, 2023 24.54 24.54 24.19 24.22 56,717 -0.32(-1.28%)
Oct 11, 2023 24.59 24.59 24.40 24.54 60,223 +0.34(+1.38%)
Oct 10, 2023 23.98 24.35 23.98 24.20 142,165 +0.42(+1.77%)
Oct 09, 2023 23.63 23.78 23.52 23.78 82,153 -0.04(-0.17%)
Oct 06, 2023 23.41 23.85 23.31 23.82 411,680 -0.28(-1.16%)
Oct 05, 2023 24.13 24.16 23.92 24.10 61,178 +0.21(+0.86%)
Oct 04, 2023 23.72 23.91 23.50 23.89 65,892 +0.61(+2.64%)
Oct 03, 2023 23.34 23.37 23.22 23.28 93,219 -0.09(-0.39%)
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.