UK markets close in 48 minutes

Syra Health Corp. (SYRA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0400-0.0300 (-2.80%)
As of 10:38AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.01001.06620.99001.04001.040057,119
24 Apr 20241.03001.08000.94001.07001.07001,279,600
23 Apr 20240.98901.03000.96800.99200.992059,500
22 Apr 20241.04001.07001.00001.02001.0200153,200
19 Apr 20241.08001.11000.95601.03001.0300122,800
18 Apr 20241.18001.19301.02001.06001.060068,100
17 Apr 20241.20501.22701.06001.17001.170086,200
16 Apr 20241.14001.25001.14001.23001.2300136,300
15 Apr 20241.27001.31001.18501.23001.230091,500
12 Apr 20241.33001.38001.26001.29001.290065,100
11 Apr 20241.35001.39001.29001.36001.360030,300
10 Apr 20241.30301.33001.26001.32001.320042,900
09 Apr 20241.33001.39001.25001.35001.350062,400
08 Apr 20241.24001.33001.24001.33001.330042,500
05 Apr 20241.32001.32001.22001.27001.270037,500
04 Apr 20241.36001.37001.26001.29001.290076,500
03 Apr 20241.34001.34001.27601.33001.330088,900
02 Apr 20241.42001.44001.30001.32001.3200108,900
01 Apr 20241.40001.44001.30001.43001.4300117,000
28 Mar 20241.39001.45101.31001.38001.3800271,200
27 Mar 20241.28001.30001.25001.28001.280092,300
26 Mar 20241.40001.46001.27001.28001.2800267,100
25 Mar 20241.68001.69001.40001.50001.5000363,900
22 Mar 20241.89001.89001.61001.72001.7200112,900
21 Mar 20241.63001.88001.63001.84001.840078,400
20 Mar 20241.71001.71001.61001.65001.650040,500
19 Mar 20241.64001.72001.58001.66001.660034,900
18 Mar 20241.66001.74001.64001.66001.660044,800
15 Mar 20241.68001.73001.64001.64001.640079,200
14 Mar 20241.81001.84901.58001.73001.7300116,300
13 Mar 20241.82001.85001.73001.77001.770087,300
12 Mar 20241.90001.90001.73001.77001.7700131,700
11 Mar 20241.99002.00001.83001.88001.880095,800
08 Mar 20241.93002.03001.91001.99001.990074,600
07 Mar 20242.10002.10001.91001.95001.9500117,800
06 Mar 20241.86002.10001.85002.02002.0200129,500
05 Mar 20241.93001.99001.80001.88001.8800204,400
04 Mar 20242.11002.30502.00002.02002.0200326,300
01 Mar 20242.17002.24002.08002.11002.1100214,400
29 Feb 20242.29002.40002.05002.10002.1000320,600
28 Feb 20242.16002.27001.95002.26002.2600332,000
27 Feb 20241.69002.30001.69002.17002.1700832,100
26 Feb 20241.73001.91001.61001.76001.7600232,400
23 Feb 20241.78001.82501.62001.72001.7200184,300
22 Feb 20242.02002.02001.80001.82001.8200244,300
21 Feb 20241.73002.06001.50001.99001.9900744,600
20 Feb 20242.12002.14001.73001.73501.7350448,900
16 Feb 20242.20002.30001.96002.05002.0500538,900
15 Feb 20242.77002.77002.15002.32002.3200844,900
14 Feb 20242.78003.28002.75002.77002.77001,284,800
13 Feb 20243.03003.25002.70002.88002.88001,155,800
12 Feb 20243.14904.15003.03003.33003.33007,942,100
09 Feb 20244.08004.45002.58002.92002.92007,270,200
08 Feb 20243.25008.37003.13004.85004.850092,712,400
07 Feb 20241.20001.20001.09001.11101.111017,600
06 Feb 20241.11001.19001.04001.14001.140039,900
05 Feb 20241.07001.07001.06001.06001.06006,600
02 Feb 20241.10001.14001.09001.13001.13008,700
01 Feb 20241.07001.15001.06001.15001.150013,900
31 Jan 20241.11001.15001.05001.09001.090032,700
30 Jan 20240.95001.10000.95001.08001.080091,600
29 Jan 20240.92000.96000.90000.90100.901028,800
26 Jan 20240.92100.93600.88500.93000.93005,400
25 Jan 20240.86000.96000.86000.89000.890023,700
24 Jan 20240.90000.95400.90000.92000.920030,300
23 Jan 20241.00001.01100.90500.90500.905019,000
22 Jan 20240.96001.05000.96000.97700.977024,100
19 Jan 20240.97601.05000.93000.94000.940016,300
18 Jan 20240.95001.05000.95001.00001.000039,900
17 Jan 20240.94000.97900.92000.93600.936021,400
16 Jan 20240.96900.97800.81200.97400.974085,900
12 Jan 20241.05001.05000.95000.97000.970047,300
11 Jan 20241.10001.10000.99001.00001.0000132,000
10 Jan 20241.19001.27001.13001.17001.1700164,100
09 Jan 20241.46001.46000.99001.24001.24004,115,400
08 Jan 20241.12001.33000.99001.21001.2100416,300
05 Jan 20241.04501.10001.04001.05001.05007,400
04 Jan 20241.13001.13001.03501.06001.06006,100
03 Jan 20241.10001.10001.06001.06001.06009,800
02 Jan 20241.11001.13301.06901.09501.09507,600
29 Dec 20231.10001.12000.99001.01601.016029,400
28 Dec 20231.13001.13701.07001.08001.080012,500
27 Dec 20231.17001.17001.07001.07001.070010,400
26 Dec 20231.08701.13301.04001.05001.05002,400
22 Dec 20231.06001.12001.01001.04001.040022,100
21 Dec 20231.20001.20001.06001.06001.06008,600
20 Dec 20231.12001.23501.07001.07001.070011,600
19 Dec 20231.12001.15001.06001.11001.110018,300
18 Dec 20231.19001.20001.11001.12001.120029,200
15 Dec 20231.28001.32001.14001.14001.140072,800
14 Dec 20231.41001.42401.23001.26001.260022,200
13 Dec 20231.44001.44001.26001.31001.310032,300
12 Dec 20231.38701.44001.32001.42001.420011,900
11 Dec 20231.42001.44001.31901.38901.389034,800
08 Dec 20231.22001.40101.22001.36601.366036,400
07 Dec 20231.25001.28001.20001.22001.220010,600
06 Dec 20231.30001.33501.22001.22001.220011,300
05 Dec 20231.27001.43101.20401.30001.300079,800
04 Dec 20231.21001.21001.05001.20001.200060,700
01 Dec 20231.20001.31001.20001.20001.200015,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...