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 18, 2024 30.71 31.03 30.67 30.95 477,290 +0.37(+1.21%)
Jun 17, 2024 30.49 30.60 30.32 30.58 38,104 +0.51(+1.70%)
Jun 14, 2024 30.12 30.20 29.98 30.07 64,867 +0.20(+0.67%)
Jun 13, 2024 29.93 29.96 29.80 29.87 47,554 -0.65(-2.13%)
Jun 12, 2024 30.20 30.67 30.20 30.52 1,297,906 +0.68(+2.28%)
Jun 11, 2024 29.57 29.90 29.52 29.84 33,812 +0.22(+0.74%)
Jun 10, 2024 29.37 29.62 29.37 29.62 26,773 +0.00(+0.00%)
Jun 07, 2024 29.52 29.73 29.49 29.62 19,973 -0.13(-0.44%)
Jun 06, 2024 29.86 29.92 29.74 29.75 24,390 -0.19(-0.63%)
Jun 05, 2024 29.96 30.01 29.90 29.94 18,631 -0.12(-0.40%)
Jun 04, 2024 29.85 30.13 29.80 30.06 41,191 +0.50(+1.69%)
Jun 03, 2024 29.56 29.73 29.47 29.56 33,551 -0.18(-0.61%)
May 31, 2024 29.63 29.76 29.55 29.74 38,244 +0.27(+0.92%)
May 30, 2024 29.17 29.66 29.17 29.47 32,764 +0.54(+1.87%)
May 29, 2024 29.17 29.24 28.92 28.93 29,518 -0.21(-0.72%)
May 28, 2024 29.17 29.26 28.96 29.14 31,571 +0.72(+2.53%)
May 24, 2024 28.41 28.52 28.36 28.42 36,157 +0.02(+0.05%)
May 23, 2024 28.46 28.58 28.26 28.41 22,250 -0.09(-0.33%)
May 22, 2024 28.33 28.68 28.33 28.50 139,817 +0.35(+1.26%)
May 21, 2024 27.99 28.18 27.94 28.15 37,698 +0.22(+0.77%)
May 20, 2024 27.96 28.00 27.89 27.93 34,620 +0.16(+0.56%)
May 17, 2024 27.52 27.82 27.50 27.77 29,052 +0.34(+1.26%)
May 16, 2024 27.45 27.50 27.07 27.43 48,772 -0.26(-0.93%)
May 15, 2024 27.51 27.83 27.50 27.69 32,739 +0.05(+0.18%)
May 14, 2024 27.53 27.65 27.47 27.64 39,585 +0.14(+0.51%)
May 13, 2024 27.29 27.73 27.29 27.50 28,619 +0.05(+0.20%)
May 10, 2024 27.31 27.51 27.27 27.45 32,083 -0.41(-1.49%)
May 09, 2024 27.91 28.02 27.76 27.86 27,820 -0.03(-0.11%)
May 08, 2024 27.76 27.94 27.75 27.89 26,828 +0.22(+0.80%)
May 07, 2024 27.73 27.86 27.63 27.67 37,452 +0.48(+1.77%)
May 06, 2024 27.20 27.32 27.13 27.19 51,412 +0.10(+0.35%)
May 03, 2024 27.21 27.23 27.02 27.09 24,835 +0.16(+0.61%)
May 02, 2024 26.73 26.97 26.70 26.93 42,018 +0.35(+1.32%)
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.