Symphony Environmental Technologies Historic Prices

 
     
Date Open High Low Close Volume
Apr 23, 2019 6.77 6.77 6.36 6.60 45,100
Apr 22, 2019 0.00 0.00 0.00 6.60 0
Apr 19, 2019 0.00 0.00 0.00 6.60 0
Apr 18, 2019 0.00 0.00 0.00 6.60 0
Apr 17, 2019 6.35 6.85 6.35 6.60 89,651
Apr 16, 2019 6.40 6.90 6.22 6.60 292,723
Apr 15, 2019 6.38 6.38 6.37 6.25 63,649
Apr 12, 2019 6.13 6.13 6.13 6.25 18,558
Apr 11, 2019 6.13 6.25 6.13 6.25 37,454
Apr 10, 2019 6.18 6.18 6.13 6.25 123,034
Apr 9, 2019 6.40 6.40 6.40 6.25 46,875
Apr 8, 2019 6.38 6.38 6.38 6.25 13,861
Apr 5, 2019 6.14 6.40 6.14 6.25 97,313
Apr 4, 2019 6.45 6.45 6.14 6.25 21,505
Apr 3, 2019 6.14 6.50 6.14 6.25 63,194
Apr 2, 2019 6.10 6.38 6.10 6.25 80,431
Apr 1, 2019 6.38 6.38 6.10 6.25 52,107
Mar 29, 2019 6.38 6.38 6.38 6.25 24,749
Mar 28, 2019 6.35 6.38 6.35 6.25 114,592
Mar 27, 2019 6.10 6.36 6.01 6.25 47,840
Mar 26, 2019 6.38 6.38 6.05 6.25 67,580
Mar 25, 2019 6.15 6.64 6.13 6.25 238,501
Mar 22, 2019 6.51 6.51 6.15 6.50 93,949
Mar 21, 2019 6.40 6.90 6.40 6.75 978,764
Mar 20, 2019 7.20 7.20 6.10 6.25 594,981
Mar 19, 2019 7.40 7.49 6.75 7.25 295,977
Mar 18, 2019 6.88 7.20 6.55 7.00 419,109
Mar 15, 2019 6.37 7.45 6.00 6.75 858,968
Mar 14, 2019 5.69 5.97 5.61 5.75 238,975
Mar 13, 2019 6.00 6.00 5.69 6.00 155,250
Mar 12, 2019 6.01 6.01 5.50 5.75 492,380
Mar 11, 2019 6.01 6.01 6.01 6.25 10,081
Mar 8, 2019 6.00 6.25 6.00 6.25 136,114
Mar 7, 2019 6.30 6.30 6.30 6.25 8,000
Mar 6, 2019 6.32 6.35 6.00 6.25 261,080
Mar 5, 2019 6.38 6.49 6.32 6.35 70,573
Mar 4, 2019 6.32 6.35 6.32 6.60 32,051
Mar 1, 2019 6.67 6.75 6.32 6.60 21,372
Feb 28, 2019 6.50 6.72 6.09 6.40 185,021
Feb 27, 2019 6.75 6.75 6.50 6.75 5,244
Feb 26, 2019 6.52 6.90 6.50 6.75 165,819
Feb 25, 2019 6.90 6.90 6.50 6.75 78,013
Feb 22, 2019 7.00 7.00 7.00 6.75 1,000
Feb 21, 2019 6.90 6.90 6.51 6.75 176,814
Feb 20, 2019 6.70 7.00 6.70 7.10 147,520
Feb 19, 2019 6.73 6.90 6.73 6.85 67,868
Feb 18, 2019 7.24 7.24 6.70 6.85 188,451
Feb 15, 2019 6.76 7.22 6.74 7.10 108,600
Feb 14, 2019 6.79 6.79 6.79 7.10 28,050
Feb 13, 2019 7.30 7.30 6.76 7.10 96,427
Showing 1 to 50 of 261