Symphony Environmental Technologies Historic Prices

 
     
Date Open High Low Close Volume
Aug 16, 2019 8.60 8.60 8.60 9.00 5,970
Aug 15, 2019 9.25 9.25 8.54 9.00 249,817
Aug 14, 2019 9.02 9.60 9.02 9.00 44,659
Aug 13, 2019 9.10 9.60 9.10 9.50 10,053
Aug 12, 2019 9.40 0.00 9.10 9.50 62,809
Aug 9, 2019 9.40 9.40 9.40 9.50 14,773
Aug 8, 2019 8.85 9.40 8.85 9.50 31,121
Aug 7, 2019 9.50 9.50 8.75 9.00 235,777
Aug 6, 2019 9.80 9.80 9.51 9.75 178,127
Aug 5, 2019 10.16 0.00 9.80 9.75 47,189
Aug 2, 2019 10.16 10.39 10.16 10.25 54,572
Aug 1, 2019 0.00 0.00 0.00 10.25 0
Jul 31, 2019 10.47 10.47 10.16 10.25 27,356
Jul 30, 2019 10.11 10.90 10.01 10.25 160,427
Jul 29, 2019 10.47 10.47 10.05 10.25 100,000
Jul 26, 2019 10.50 10.50 10.00 10.25 255,180
Jul 25, 2019 10.53 10.70 10.53 10.75 77,668
Jul 24, 2019 11.71 12.00 10.50 10.75 425,690
Jul 23, 2019 10.50 12.00 10.50 11.50 617,278
Jul 22, 2019 9.95 10.50 9.25 10.25 903,535
Jul 19, 2019 9.50 10.40 8.50 9.50 1,410,741
Jul 18, 2019 7.69 7.96 7.55 7.75 197,806
Jul 17, 2019 7.69 7.69 7.69 7.75 6,700
Jul 16, 2019 7.69 7.96 7.51 7.75 315,280
Jul 15, 2019 8.00 8.00 8.00 7.85 23,141
Jul 12, 2019 0.00 0.00 7.69 7.85 16,236
Jul 11, 2019 7.50 8.00 7.50 7.85 141,187
Jul 10, 2019 7.95 8.00 7.69 7.85 61,525
Jul 9, 2019 7.98 7.98 7.69 7.85 47,503
Jul 8, 2019 8.25 8.25 7.55 7.85 81,897
Jul 5, 2019 8.03 8.25 7.63 8.25 161,747
Jul 4, 2019 8.46 8.46 8.00 8.25 137,513
Jul 3, 2019 8.78 8.78 8.10 8.25 188,814
Jul 2, 2019 8.78 8.95 8.78 8.75 113,308
Jul 1, 2019 8.55 8.89 8.50 8.75 113,355
Jun 28, 2019 8.55 9.18 8.55 9.00 95,009
Jun 27, 2019 8.73 9.18 8.50 9.00 207,645
Jun 26, 2019 9.01 9.20 8.73 9.00 54,104
Jun 25, 2019 9.20 9.20 9.20 9.25 2,526
Jun 24, 2019 9.33 9.33 8.75 9.25 116,479
Jun 21, 2019 9.59 9.59 9.00 9.25 68,719
Jun 20, 2019 9.50 9.67 9.00 9.50 196,131
Jun 19, 2019 9.78 9.78 9.02 9.50 276,573
Jun 18, 2019 8.61 9.50 8.61 9.50 401,294
Jun 17, 2019 9.25 9.25 8.66 8.75 148,585
Jun 14, 2019 9.66 9.66 8.63 9.00 437,936
Jun 13, 2019 10.50 10.50 9.20 10.00 168,020
Jun 12, 2019 10.50 10.70 10.50 10.75 39,980
Jun 11, 2019 11.00 11.00 10.60 10.75 289,176
Jun 10, 2019 10.51 11.00 10.51 10.75 60,056
Showing 1 to 50 of 260