Syntroleum Stock Price History, SYNM Historical Prices

Add to My Stocks
$3.35 $0.04 (1.18%) SYNM stock closing price Jun 06, 2014 (Closing)

We provide 10 years stock price data for free. You can download Syntroleum stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Syntroleum price to earnings ratio data. The stock price was at a 5 year high of $7.55 on Jul 17, 2013 as seen from Syntroleum stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-06-06 3.4 3.44 3.26 3.35 179,281 - -
2014-06-05 3.4 3.49 3.29 3.39 225,942 - -
2014-06-04 3.25 3.55 3.25 3.4 246,786 - -
2014-06-03 3.34 3.56 3.26 3.56 80,953 - -
2014-06-02 3.4 3.42 3.32 3.4 139,956 - -
2014-05-30 3.53 3.55 3.4 3.4 68,405 - -
2014-05-29 3.72 3.72 3.51 3.56 67,755 - -
2014-05-28 3.48 3.8 3.48 3.76 133,767 - -
2014-05-27 3.7 3.86 3.66 3.68 83,364 - -
2014-05-26 0 0 0 3.79 0 - -
2014-05-23 3.5 3.82 3.5 3.79 70,803 - -
2014-05-22 3.45 3.49 3.39 3.45 20,878 - -
2014-05-21 3.36 3.46 3.35 3.4 38,405 - -
2014-05-20 3.35 3.36 3.12 3.25 27,431 - -
2014-05-19 3.25 3.49 3.25 3.41 49,211 - -
2014-05-16 3.36 3.36 3.25 3.3 55,505 - -
2014-05-15 3.27 3.35 3.27 3.31 24,209 - -
2014-05-14 3.35 3.4 3.32 3.37 14,092 - -
2014-05-13 3.47 3.47 3.36 3.38 18,333 - -
2014-05-12 3.37 3.51 3.37 3.42 22,570 - -
2014-05-09 3.37 3.39 3.35 3.35 13,777 - -
2014-05-08 3.5 3.55 3.37 3.38 32,188 - -
2014-05-07 3.66 3.66 3.5 3.52 21,315 - -
2014-05-06 3.74 3.74 3.63 3.66 19,424 - -
2014-05-05 3.67 3.77 3.65 3.77 17,781 - -
2014-05-02 3.63 3.74 3.63 3.73 17,940 - -
2014-05-01 3.72 3.8 3.65 3.69 19,427 - -
2014-04-30 3.59 3.76 3.59 3.75 16,885 - -
2014-04-29 3.74 3.77 3.59 3.61 66,001 - -
2014-04-28 3.84 3.87 3.73 3.74 62,375 - -
2014-04-25 3.97 3.97 3.81 3.84 39,437 - -
2014-04-24 4.01 4.01 3.91 3.98 38,820 - -
2014-04-23 3.89 3.99 3.81 3.99 49,066 - -
2014-04-22 3.75 3.85 3.75 3.85 16,997 - -
2014-04-21 3.82 3.95 3.8 3.87 16,429 - -
2014-04-18 0 0 0 3.98 0 - -
2014-04-17 3.63 3.98 3.54 3.98 116,317 - -
2014-04-16 3.72 4.08 3.72 3.97 214,993 - -
2014-04-15 3.89 3.89 3.58 3.71 93,552 - -
2014-04-14 3.8 3.8 3.69 3.76 12,949 - -
2014-04-11 3.61 3.94 3.61 3.79 77,481 - -
2014-04-10 3.68 3.75 3.63 3.64 77,966 - -
2014-04-09 3.7 3.74 3.63 3.65 72,940 - -
2014-04-08 3.65 3.78 3.65 3.69 38,264 - -
2014-04-07 3.83 3.83 3.63 3.71 161,055 - -
2014-04-04 3.86 3.88 3.73 3.88 39,795 - -
2014-04-03 3.97 3.97 3.83 3.88 22,419 - -
2014-04-02 3.94 3.99 3.88 3.94 30,466 - -
2014-04-01 3.92 3.97 3.79 3.97 109,230 - -
2014-03-31 3.79 3.95 3.72 3.93 134,577 - -
2014-03-28 3.62 3.77 3.55 3.73 20,009 - -
2014-03-27 3.43 3.74 3.4 3.63 31,354 - -
2014-03-26 3.66 3.66 3.52 3.57 62,577 - -
2014-03-25 3.7 3.77 3.66 3.72 14,891 - -
2014-03-24 3.8 3.84 3.65 3.7 42,223 - -
2014-03-21 3.7 3.81 3.6 3.81 316,013 - -
2014-03-20 3.75 3.77 3.65 3.68 60,776 - -
2014-03-19 3.85 3.85 3.74 3.74 76,774 - -
2014-03-18 3.85 3.92 3.81 3.87 162,530 - -
2014-03-17 3.9 3.94 3.83 3.84 33,192 - -
2014-03-14 3.8 3.94 3.71 3.86 80,063 - -
2014-03-13 3.98 3.98 3.79 3.85 52,148 - -
2014-03-12 3.76 3.93 3.7 3.93 55,110 - -
2014-03-11 3.95 3.95 3.7 3.76 88,249 - -
2014-03-10 3.79 3.97 3.77 3.92 49,213 - -
2014-03-07 3.88 3.88 3.69 3.84 101,913 - -
2014-03-06 3.83 3.91 3.8 3.9 32,716 - -
2014-03-05 3.88 3.93 3.8 3.83 30,469 - -
2014-03-04 3.89 4 3.81 3.9 119,857 - -
2014-03-03 3.95 3.99 3.73 3.83 47,562 - -
2014-02-28 4.16 4.25 3.94 3.99 212,823 - -
2014-02-27 3.92 4.14 3.85 4.08 212,079 - -
2014-02-26 3.94 3.98 3.86 3.9 77,419 - -
2014-02-25 3.9 3.97 3.85 3.95 52,518 - -
2014-02-24 3.69 3.94 3.69 3.9 134,296 - -
2014-02-21 3.79 3.83 3.7 3.7 42,130 - -
2014-02-20 3.87 3.87 3.68 3.76 63,620 - -
2014-02-19 3.84 3.91 3.77 3.89 75,167 - -
2014-02-18 3.72 3.85 3.67 3.83 111,006 - -
2014-02-17 0 0 0 3.69 0 - -
2014-02-14 3.57 3.73 3.57 3.69 91,358 - -
2014-02-13 3.51 3.57 3.51 3.56 66,499 - -
2014-02-12 3.49 3.57 3.46 3.53 74,989 - -
2014-02-11 3.51 3.6 3.45 3.49 67,092 - -
2014-02-10 3.53 3.61 3.45 3.53 171,176 - -
2014-02-07 3.47 3.6 3.4 3.55 159,467 - -
2014-02-06 3.38 3.53 3.36 3.47 81,470 - -
2014-02-05 3.32 3.41 3.19 3.4 76,215 - -
2014-02-04 3.28 3.35 3.24 3.35 37,231 - -
Get more Data

Syntroleum Stock History Chart

View SYNM PE ratio, PS ratio stocks charts and compare with peers.
SYNM Chart
Note: Compare Syntroleum stock price history with the index and industry peers.

Syntroleum Stock Price History: Past 5 years

Max Stock Price7.55Jul 17,2013
Min Stock Price2.46Dec 17,2013
Avg Stock Price4.48

Syntroleum Historical PE ratio: Past 5 years

Max PE Ratio16.02Aug 12,2013
Min PE Ratio4.86Jul 25,2013
Avg PE Ratio9.1

Syntroleum Historical PS ratio: Past 5 years

Max PS Ratio28.38May 23,2014
Min PS Ratio3.4Jul 25,2013
Avg PS Ratio10.44

SYNM Industry Peers

Company Price Change (%)
Trans Energy (TENG)3.110 (0%)
Synthesis Energy Systems (SES)3.20.17 (5.61%)
Green Planet (GNPG)0.020 (0%)
Mission Newenergy (MNELF)0.050.03 (150%)
Andeavor Corp (ANDV)135.050.01 (0.01%)
Hollyfrontier (HFC)71.190.81 (1.13%)
Global Partners (GLP)17.150.1 (0.59%)

We provide Syntroleum share price history along with PE ratio and PS ratio for doing Syntroleum fundamental analysis. The price and volume changes on a daily basis is provided in the Syntroleum stock price history. The daily volume changes indicate the investor interest in the stock. The closing price was $3.35 and 179,281 shares of SYNM were traded on Jun 06, 2014. Looking at Syntroleum stock history data, the P/S ratio was at a low of 3.4 on Jul 25, 2013.