Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Symrise Ag ADR (OP: SYIEY )

29.87 -0.65 (-2.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 28, 2009 16.59 16.59 16.59 0 +0.04(+0.24%)
Aug 27, 2009 16.32 16.55 16.21 16.55 6,932 +0.17(+1.04%)
Aug 26, 2009 16.30 16.38 16.30 16.38 3,136 -0.02(-0.12%)
Aug 25, 2009 16.50 16.54 16.40 16.40 4,960 +0.40(+2.50%)
Aug 24, 2009 16.10 16.10 16.00 16.00 35,570 -0.29(-1.78%)
Aug 21, 2009 16.29 16.43 16.25 16.29 2,121 +0.51(+3.23%)
Aug 19, 2009 15.78 15.78 15.78 0 +0.08(+0.51%)
Aug 18, 2009 15.58 15.70 15.56 15.70 717 +0.21(+1.36%)
Aug 17, 2009 15.49 15.49 15.49 15.49 570 -0.36(-2.27%)
Aug 14, 2009 15.85 15.85 15.85 15.85 185 -0.15(-0.94%)
Aug 13, 2009 15.92 16.00 15.90 16.00 3,426 +0.50(+3.23%)
Aug 12, 2009 15.67 15.67 15.45 15.50 111,816 -0.10(-0.64%)
Aug 11, 2009 15.67 15.95 15.49 15.60 108,835 -0.16(-1.02%)
Aug 10, 2009 15.95 16.07 15.75 15.76 113,054 -0.34(-2.11%)
Aug 07, 2009 16.20 16.22 16.10 16.10 4,473 -0.40(-2.42%)
Aug 06, 2009 16.68 16.68 16.50 16.50 5,084 +0.10(+0.61%)
Aug 05, 2009 16.36 16.40 16.26 16.40 65,534 -0.15(-0.91%)
Aug 04, 2009 16.41 16.75 16.41 16.55 6,440 -0.15(-0.90%)
Aug 03, 2009 16.39 16.76 16.39 16.70 1,704 +0.55(+3.41%)
Jul 31, 2009 15.94 16.15 15.94 16.15 1,621 +0.15(+0.94%)
Jul 30, 2009 15.92 16.00 15.92 16.00 756 +0.15(+0.95%)
Jul 29, 2009 15.89 15.89 15.80 15.85 1,279 +0.20(+1.28%)
Jul 28, 2009 15.62 15.65 15.55 15.65 3,874 -0.55(-3.40%)
Jul 27, 2009 16.20 16.20 16.20 16.20 490 +0.01(+0.06%)
Jul 24, 2009 16.06 16.19 16.06 16.19 12,957 -0.03(-0.18%)
Jul 23, 2009 16.20 16.23 16.20 16.22 1,183 +0.22(+1.37%)
Jul 22, 2009 15.98 16.00 15.95 16.00 607 +0.15(+0.95%)
Jul 21, 2009 16.07 16.07 15.80 15.85 1,540 -0.03(-0.19%)
Jul 20, 2009 15.85 15.90 15.70 15.88 1,308 +0.48(+3.12%)
Jul 17, 2009 15.45 15.55 15.40 15.40 2,073 -0.01(-0.06%)
Jul 16, 2009 15.46 15.46 15.41 15.41 610 +0.37(+2.46%)
Jul 15, 2009 15.20 15.20 15.04 15.04 911 +0.44(+3.01%)
Jul 14, 2009 14.50 14.78 14.50 14.60 2,855 +0.45(+3.18%)
Jul 13, 2009 13.87 14.15 13.87 14.15 1,482 +0.25(+1.80%)
Jul 10, 2009 13.96 13.96 13.74 13.90 2,179 +0.04(+0.29%)
Jul 09, 2009 13.80 14.01 13.80 13.86 1,332 +0.62(+4.68%)
Jul 08, 2009 13.49 13.49 13.17 13.24 2,537 -0.12(-0.90%)
Jul 07, 2009 13.50 13.50 13.26 13.36 2,108 -0.04(-0.30%)
Jul 06, 2009 13.59 13.59 13.38 13.40 3,317 -1.01(-7.01%)
Jul 02, 2009 14.58 14.60 14.41 14.41 3,766 -0.57(-3.81%)
Jul 01, 2009 15.05 15.17 14.98 14.98 2,185 +0.15(+1.01%)
Jun 30, 2009 14.82 14.94 14.67 14.83 2,715 -0.03(-0.20%)
Jun 29, 2009 14.79 14.98 14.79 14.86 6,831 +0.76(+5.39%)
Jun 26, 2009 14.08 14.10 14.03 14.10 4,148 -0.04(-0.28%)
Jun 25, 2009 14.18 14.18 14.14 14.14 6,928 +0.13(+0.93%)
Jun 24, 2009 14.30 14.30 14.01 14.01 7,734 +0.16(+1.16%)
Jun 23, 2009 13.81 13.90 13.81 13.85 2,275 +0.35(+2.59%)
Jun 22, 2009 13.80 13.80 13.47 13.50 2,029 -0.59(-4.19%)
Jun 19, 2009 14.14 14.14 14.04 14.09 4,287 -0.01(-0.07%)
Jun 18, 2009 14.15 14.27 13.98 14.10 1,408 -0.40(-2.76%)
Jun 17, 2009 14.50 14.50 14.31 14.50 3,316 -0.20(-1.36%)
Jun 16, 2009 14.85 15.04 14.70 14.70 614 -0.41(-2.71%)
Jun 15, 2009 15.35 15.35 15.05 15.11 20,068 -0.29(-1.88%)
Jun 12, 2009 15.60 15.60 15.35 15.40 1,652 -0.07(-0.45%)
Jun 11, 2009 15.33 15.57 15.33 15.47 71,350 +0.57(+3.83%)
Jun 10, 2009 15.04 15.20 14.83 14.90 5,691 +0.15(+1.02%)
Jun 09, 2009 14.80 14.86 14.75 14.75 3,734 +0.00(+0.00%)
Jun 08, 2009 14.80 14.80 14.66 14.75 33,006 -0.41(-2.70%)
Jun 05, 2009 15.16 15.30 15.16 15.16 1,173 -0.08(-0.52%)
Jun 04, 2009 15.34 15.35 15.24 15.24 2,320 +0.24(+1.60%)
Jun 03, 2009 15.12 15.26 14.89 15.00 26,818 -0.80(-5.06%)
Jun 02, 2009 15.65 15.83 15.50 15.80 2,607 +0.66(+4.36%)
Jun 01, 2009 15.16 15.35 15.14 15.14 3,037 +0.14(+0.93%)
May 29, 2009 15.00 15.00 14.84 15.00 3,289 +1.00(+7.14%)
May 28, 2009 13.96 14.25 13.96 14.00 909 +0.05(+0.36%)
May 27, 2009 13.95 13.95 13.95 13.95 124 -0.50(-3.46%)
May 26, 2009 13.91 14.46 13.91 14.45 5,130 +0.14(+0.98%)
May 22, 2009 14.45 14.64 14.31 14.31 16,922 +0.41(+2.95%)
May 21, 2009 13.97 14.01 13.90 13.90 4,763 -0.39(-2.73%)
May 20, 2009 14.22 14.53 14.16 14.29 4,165 +0.09(+0.63%)
May 19, 2009 14.10 14.42 14.10 14.20 1,895 +1.36(+10.59%)
May 15, 2009 12.84 12.84 12.84 0 +0.24(+1.90%)
May 14, 2009 12.20 12.60 12.20 12.60 280 +0.49(+4.05%)
May 13, 2009 12.35 12.40 12.11 12.11 1,738 -0.92(-7.06%)
May 12, 2009 12.81 13.03 12.81 13.03 2,983 +0.57(+4.57%)
May 11, 2009 12.31 12.64 12.31 12.46 7,821 -0.49(-3.78%)
May 08, 2009 12.65 13.18 12.60 12.95 5,762 +0.79(+6.50%)
May 07, 2009 12.90 12.90 12.16 12.16 6,803 -1.30(-9.66%)
May 06, 2009 13.66 13.66 13.46 13.46 6,998 -0.22(-1.61%)
May 05, 2009 13.90 13.90 13.68 13.68 3,957 -0.57(-4.00%)
May 04, 2009 14.10 14.31 14.10 14.25 3,281 +0.70(+5.17%)
May 01, 2009 13.46 13.78 13.46 13.55 487 -0.02(-0.15%)
Apr 30, 2009 13.70 13.86 13.57 13.57 17,534 +0.21(+1.57%)
Apr 29, 2009 13.18 13.40 13.18 13.36 2,626 +0.51(+3.97%)
Apr 28, 2009 12.55 12.94 12.55 12.85 6,947 +0.05(+0.39%)
Apr 27, 2009 12.55 12.88 12.46 12.80 2,336 +0.30(+2.40%)
Apr 24, 2009 12.50 12.55 12.31 12.50 10,059 +0.05(+0.40%)
Apr 23, 2009 12.22 12.45 12.22 12.45 2,716 +0.37(+3.06%)
Apr 22, 2009 12.08 12.08 12.08 12.08 1,302 +0.13(+1.09%)
Apr 21, 2009 11.98 11.98 11.95 11.95 1,061 -0.10(-0.83%)
Apr 20, 2009 11.93 12.14 11.90 12.05 25,223 -0.75(-5.86%)
Apr 17, 2009 12.90 12.94 12.80 12.80 28,633 +0.10(+0.79%)
Apr 16, 2009 12.76 12.76 12.57 12.70 758 -0.50(-3.79%)
Apr 15, 2009 13.22 13.29 13.02 13.20 7,250 +0.15(+1.15%)
Apr 14, 2009 13.00 13.23 12.95 13.05 55,191 +0.25(+1.95%)
Apr 13, 2009 12.50 12.86 12.50 12.80 2,675 +0.13(+1.03%)
Apr 09, 2009 12.45 12.67 12.45 12.67 4,999 +0.82(+6.92%)
Apr 08, 2009 11.92 12.00 11.85 11.85 5,413 -0.11(-0.92%)
Apr 07, 2009 12.19 12.19 11.96 11.96 1,419 -0.82(-6.42%)
Apr 06, 2009 12.90 12.90 12.65 12.78 1,298 -0.72(-5.33%)
Apr 03, 2009 13.45 13.50 12.42 13.50 15,332 +0.85(+6.72%)
Apr 02, 2009 12.35 12.74 12.35 12.65 5,641 +0.60(+4.98%)
Apr 01, 2009 11.95 12.15 11.95 12.05 2,422 +0.19(+1.60%)
Mar 31, 2009 11.65 11.93 11.65 11.86 15,260 +0.01(+0.08%)
Mar 30, 2009 11.80 11.95 11.70 11.85 1,678 -0.55(-4.44%)
Mar 26, 2009 12.60 12.60 12.30 12.40 1,438 -0.21(-1.67%)
Mar 25, 2009 12.84 13.10 12.61 12.61 3,935 -0.14(-1.10%)
Mar 24, 2009 12.80 12.85 12.70 12.75 4,910 +0.10(+0.79%)
Mar 23, 2009 12.14 12.65 12.14 12.65 5,505 +0.64(+5.33%)
Mar 20, 2009 11.91 12.15 11.91 12.01 4,233 +0.42(+3.62%)
Mar 19, 2009 11.82 11.85 11.51 11.59 2,805 -0.01(-0.09%)
Mar 18, 2009 11.21 11.60 11.09 11.60 2,008 +0.20(+1.75%)
Mar 17, 2009 11.05 11.40 10.95 11.40 2,804 +0.44(+4.01%)
Mar 16, 2009 11.20 11.35 10.96 10.96 19,369 -0.34(-3.01%)
Mar 13, 2009 11.20 11.65 11.20 11.30 5,916 -0.25(-2.16%)
Mar 12, 2009 10.88 11.55 10.88 11.55 6,537 +0.65(+5.96%)
Mar 11, 2009 11.40 11.40 10.73 10.90 4,168 -0.34(-3.02%)
Mar 10, 2009 10.90 11.35 10.86 11.24 13,721 +1.35(+13.65%)
Mar 09, 2009 10.10 10.10 9.890 9.890 3,271 +0.03(+0.30%)
Mar 06, 2009 10.05 10.20 9.860 9.860 9,160 -0.19(-1.89%)
Mar 05, 2009 10.40 10.40 10.05 10.05 3,694 -0.75(-6.94%)
Mar 04, 2009 10.14 10.80 10.14 10.80 5,861 +1.95(+22.03%)
Mar 02, 2009 9.010 9.110 8.850 8.850 9,553 -0.16(-1.78%)
Feb 27, 2009 9.260 9.400 9.010 9.010 2,343 -0.39(-4.15%)
Feb 26, 2009 9.620 9.820 9.400 9.400 1,728 -0.11(-1.16%)
Feb 25, 2009 9.900 9.900 9.510 9.510 4,376 -0.05(-0.52%)
Feb 24, 2009 9.470 9.560 9.460 9.560 1,262 +0.14(+1.49%)
Feb 23, 2009 9.600 9.989 9.420 9.420 12,355 -0.29(-2.99%)
Feb 20, 2009 9.560 9.710 9.560 9.710 2,575 -0.05(-0.51%)
Feb 19, 2009 10.05 10.05 9.760 9.760 955 -0.43(-4.22%)
Feb 18, 2009 10.20 10.30 9.800 10.19 42,575 +0.33(+3.35%)
Feb 17, 2009 9.980 10.20 9.860 9.860 7,737 -0.60(-5.74%)
Feb 13, 2009 10.75 10.90 10.46 10.46 4,274 -0.29(-2.70%)
Feb 12, 2009 10.65 10.75 10.31 10.75 4,796 +0.53(+5.19%)
Feb 11, 2009 10.55 10.64 10.16 10.22 3,080 -0.17(-1.64%)
Feb 10, 2009 10.55 10.59 10.05 10.39 4,276 +0.18(+1.76%)
Feb 09, 2009 10.40 10.42 10.21 10.21 5,478 -0.33(-3.13%)
Feb 06, 2009 10.15 10.59 10.15 10.54 2,738 +0.58(+5.82%)
Feb 05, 2009 9.800 10.29 9.770 9.960 2,206 +0.29(+3.00%)
Feb 04, 2009 9.460 9.670 9.360 9.670 1,361 +0.27(+2.87%)
Feb 03, 2009 9.710 9.710 9.400 9.400 3,655 +0.05(+0.53%)
Feb 02, 2009 9.350 9.350 9.350 9.350 787 +0.19(+2.07%)
Jan 30, 2009 9.800 9.800 9.160 9.160 7,779 -0.39(-4.08%)
Jan 29, 2009 9.710 10.00 9.550 9.550 3,477 -0.47(-4.69%)
Jan 28, 2009 10.45 10.45 10.02 10.02 873 -0.12(-1.18%)
Jan 27, 2009 9.600 10.14 9.600 10.14 3,121 -0.21(-2.03%)
Jan 26, 2009 10.35 10.35 9.860 10.35 8,715 +0.11(+1.07%)
Jan 23, 2009 9.610 10.25 9.610 10.24 1,585 -0.16(-1.54%)
Jan 22, 2009 10.55 10.69 10.20 10.40 6,401 -0.39(-3.61%)
Jan 21, 2009 10.55 10.79 10.26 10.79 3,688 +0.08(+0.75%)
Jan 20, 2009 11.25 11.25 10.71 10.71 5,038 -1.09(-9.24%)
Jan 16, 2009 12.50 12.50 11.80 11.80 3,485 -0.52(-4.22%)
Jan 15, 2009 12.05 12.60 12.00 12.32 6,999 +0.07(+0.57%)
Jan 14, 2009 11.95 12.25 11.95 12.25 3,113 -0.15(-1.21%)
Jan 13, 2009 12.05 12.40 12.05 12.40 3,580 -0.80(-6.06%)
Jan 12, 2009 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jan 09, 2009 12.95 13.40 12.95 13.20 1,822 -0.36(-2.65%)
Jan 08, 2009 13.70 13.95 13.56 13.56 5,244 -0.69(-4.84%)
Jan 07, 2009 14.30 14.35 13.90 14.25 4,837 +0.25(+1.79%)
Jan 06, 2009 14.35 14.35 13.85 14.00 2,710 -0.65(-4.44%)
Jan 05, 2009 14.35 14.65 14.25 14.65 1,954 -0.15(-1.01%)
Jan 02, 2009 14.00 15.00 14.00 14.80 1,305 +0.80(+5.71%)
Dec 31, 2008 13.40 14.00 13.40 14.00 1,536 -0.35(-2.44%)
Dec 30, 2008 13.80 14.50 13.70 14.35 3,090 -0.20(-1.37%)
Dec 29, 2008 14.40 14.65 13.85 14.55 1,289 +1.15(+8.58%)
Dec 26, 2008 14.30 14.40 13.40 13.40 3,319 +0.05(+0.37%)
Dec 24, 2008 13.85 14.25 13.35 13.35 3,442 -0.10(-0.74%)
Dec 23, 2008 13.35 13.85 13.35 13.45 7,390 +0.10(+0.75%)
Dec 22, 2008 13.70 13.95 13.35 13.35 3,576 -0.50(-3.61%)
Dec 19, 2008 14.00 14.55 13.85 13.85 1,669 -0.90(-6.10%)
Dec 18, 2008 14.50 14.75 14.00 14.75 3,544 +0.85(+6.12%)
Dec 17, 2008 13.88 14.65 13.88 13.90 9,340 +0.50(+3.73%)
Dec 16, 2008 13.05 13.60 13.00 13.40 7,195 -0.10(-0.74%)
Dec 15, 2008 12.90 13.50 12.75 13.50 4,577 +0.45(+3.45%)
Dec 12, 2008 12.85 13.05 12.25 13.05 16,941 -0.15(-1.14%)
Dec 11, 2008 12.80 13.20 12.50 13.20 22,050 +0.85(+6.88%)
Dec 10, 2008 12.55 12.80 12.15 12.35 17,372 +0.35(+2.92%)
Dec 09, 2008 12.05 12.65 12.00 12.00 40,108 -0.20(-1.64%)
Dec 08, 2008 11.60 12.20 11.60 12.20 31,642 +0.95(+8.44%)
Dec 05, 2008 10.55 11.25 10.50 11.25 2,280 +0.25(+2.27%)
Dec 04, 2008 11.60 11.60 10.95 11.00 54,316 -0.20(-1.79%)
Dec 03, 2008 11.85 11.90 11.15 11.20 5,463 +0.40(+3.70%)
Dec 02, 2008 11.50 11.50 10.80 10.80 46,033 -0.20(-1.82%)
Dec 01, 2008 11.30 11.37 10.85 11.00 81,380 -1.10(-9.09%)
Nov 28, 2008 12.05 12.10 11.82 12.10 41,042 -0.22(-1.79%)
Nov 26, 2008 11.50 12.32 11.50 12.32 3,175 +0.12(+0.98%)
Nov 25, 2008 12.70 12.75 12.20 12.20 19,179 +0.75(+6.55%)
Nov 24, 2008 11.50 12.15 11.45 11.45 2,434 +0.75(+7.01%)
Nov 21, 2008 11.50 11.50 10.70 10.70 29,093 -0.55(-4.89%)
Nov 20, 2008 11.25 11.25 11.25 11.25 30,000 -0.25(-2.17%)
Nov 19, 2008 12.10 12.10 11.50 11.50 41,946 -1.05(-8.37%)
Nov 18, 2008 12.45 12.74 12.10 12.55 55,548 -0.45(-3.46%)
Nov 17, 2008 12.75 13.10 12.63 13.00 22,773 -0.25(-1.89%)
Nov 14, 2008 12.90 13.25 12.65 13.25 3,463 +0.35(+2.71%)
Nov 13, 2008 12.75 13.00 12.43 12.90 40,077 +1.20(+10.26%)
Nov 12, 2008 12.75 12.75 11.70 11.70 2,852 -1.15(-8.95%)
Nov 11, 2008 12.67 12.90 12.60 12.85 80,476 -0.70(-5.17%)
Nov 10, 2008 13.00 14.50 12.95 13.55 43,157 +0.55(+4.23%)
Nov 07, 2008 12.90 13.10 12.75 13.00 18,001 -0.50(-3.70%)
Nov 06, 2008 12.80 13.50 12.70 13.50 132,066 +0.00(+0.02%)
Nov 05, 2008 13.85 13.95 13.50 13.50 54,102 +0.10(+0.72%)
Nov 04, 2008 13.40 13.40 13.30 13.40 1,911 +0.60(+4.69%)
Nov 03, 2008 12.80 12.80 12.80 0 +0.00(+0.00%)
Oct 31, 2008 12.80 12.80 12.80 12.80 130 +0.52(+4.27%)
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.