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)

View and download Syntroleum stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Syntroleum price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Syntroleum stock price history chart shows that the stock price was at a high of 31.3 on 10 Aug, 2009 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-06-063.403.443.263.35179281N/AN/A
2014-06-053.403.493.293.39225942N/AN/A
2014-06-043.253.553.253.40246786N/AN/A
2014-06-033.343.563.263.5680953N/AN/A
2014-06-023.403.423.323.40139956N/AN/A
2014-05-303.533.553.403.4068405N/AN/A
2014-05-293.723.723.513.5667755N/AN/A
2014-05-283.483.803.483.76133767N/AN/A
2014-05-273.703.863.663.6883364N/AN/A
2014-05-260.000.000.003.790N/AN/A
2014-05-233.503.823.503.7970803N/AN/A
2014-05-223.453.493.393.4520878N/AN/A
2014-05-213.363.463.353.4038405N/AN/A
2014-05-203.353.363.123.2527431N/AN/A
2014-05-193.253.493.253.4149211N/AN/A
2014-05-163.363.363.253.3055505N/AN/A
2014-05-153.273.353.273.3124209N/AN/A
2014-05-143.353.403.323.3714092N/AN/A
2014-05-133.473.473.363.3818333N/AN/A
2014-05-123.373.513.373.4222570N/AN/A
2014-05-093.373.393.353.3513777N/AN/A
2014-05-083.503.553.373.3832188N/AN/A
2014-05-073.663.663.503.5221315N/AN/A
2014-05-063.743.743.633.6619424N/AN/A
2014-05-053.673.773.653.7717781N/AN/A
2014-05-023.633.743.633.7317940N/AN/A
2014-05-013.723.803.653.6919427N/AN/A
2014-04-303.593.763.593.7516885N/AN/A
2014-04-293.743.773.593.6166001N/AN/A
2014-04-283.843.873.733.7462375N/AN/A
2014-04-253.973.973.813.8439437N/AN/A
2014-04-244.014.013.913.9838820N/AN/A
2014-04-233.893.993.813.9949066N/AN/A
2014-04-223.753.853.753.8516997N/AN/A
2014-04-213.823.953.803.8716429N/AN/A
2014-04-180.000.000.003.980N/AN/A
2014-04-173.633.983.543.98116317N/AN/A
2014-04-163.724.083.723.97214993N/AN/A
2014-04-153.893.893.583.7193552N/AN/A
2014-04-143.803.803.693.7612949N/AN/A
2014-04-113.613.943.613.7977481N/AN/A
2014-04-103.683.753.633.6477966N/AN/A
2014-04-093.703.743.633.6572940N/AN/A
2014-04-083.653.783.653.6938264N/AN/A
2014-04-073.833.833.633.71161055N/AN/A
2014-04-043.863.883.733.8839795N/AN/A
2014-04-033.973.973.833.8822419N/AN/A
2014-04-023.943.993.883.9430466N/AN/A
2014-04-013.923.973.793.97109230N/AN/A
2014-03-313.793.953.723.93134577N/AN/A
2014-03-283.623.773.553.7320009N/AN/A
2014-03-273.433.743.403.6331354N/AN/A
2014-03-263.663.663.523.5762577N/AN/A
2014-03-253.703.773.663.7214891N/AN/A
2014-03-243.803.843.653.7042223N/AN/A
2014-03-213.703.813.603.81316013N/AN/A
2014-03-203.753.773.653.6860776N/AN/A
2014-03-193.853.853.743.7476774N/AN/A
2014-03-183.853.923.813.87162530N/AN/A
2014-03-173.903.943.833.8433192N/AN/A
2014-03-143.803.943.713.8680063N/AN/A
2014-03-133.983.983.793.8552148N/AN/A
2014-03-123.763.933.703.9355110N/AN/A
2014-03-113.953.953.703.7688249N/AN/A
2014-03-103.793.973.773.9249213N/AN/A
2014-03-073.883.883.693.84101913N/AN/A
2014-03-063.833.913.803.9032716N/AN/A
2014-03-053.883.933.803.8330469N/AN/A
2014-03-043.894.003.813.90119857N/AN/A
2014-03-033.953.993.733.8347562N/AN/A
2014-02-284.164.253.943.99212823N/AN/A
2014-02-273.924.143.854.08212079N/AN/A
2014-02-263.943.983.863.9077419N/AN/A
2014-02-253.903.973.853.9552518N/AN/A
2014-02-243.693.943.693.90134296N/AN/A
2014-02-213.793.833.703.7042130N/AN/A
2014-02-203.873.873.683.7663620N/AN/A
2014-02-193.843.913.773.8975167N/AN/A
2014-02-183.723.853.673.83111006N/AN/A
2014-02-170.000.000.003.690N/AN/A
2014-02-143.573.733.573.6991358N/AN/A
2014-02-133.513.573.513.5666499N/AN/A
2014-02-123.493.573.463.5374989N/AN/A
2014-02-113.513.603.453.4967092N/AN/A
2014-02-103.533.613.453.53171176N/AN/A
2014-02-073.473.603.403.55159467N/AN/A
2014-02-063.383.533.363.4781470N/AN/A
2014-02-053.323.413.193.4076215N/AN/A
2014-02-043.283.353.243.3537231N/AN/A
Get more Data

Syntroleum Stock 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 Historical Prices: Past 5 years

Max Stock Price 8.5 Sep 17,2012
Min Stock Price 2.46 Dec 17,2013
Avg Stock Price 5.03

Syntroleum Historical PE ratio: Past 5 years

Max PE Ratio 60 Nov 09,2012
Min PE Ratio 3.24 May 06,2013
Avg PE Ratio 20.81

Syntroleum Historical PS ratio: Past 5 years

Max PS Ratio 28.38 May 23,2014
Min PS Ratio 1.89 Dec 26,2012
Avg PS Ratio 7.63

SYNM Industry Peers

Company Price Change (%)
Trans Energy (TENG)3.110 (0%)
Synthesis Energy Systems (SYMX)0.530.02 (3.92%)
Green Planet (GNPG)0.020 (0%)
Mission Newenergy (MNELF)0.010 (0%)
Andeavor Corp (ANDV)103.70.85 (0.81%)
Hollyfrontier (HFC)33.880.03 (0.09%)
Global Partners (GLP)170.05 (0.29%)

Syntroleum historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Syntroleum stock analysis. The price movement is easily depicted in the Syntroleum stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. SYNM saw a high of 3.44, and a low of 3.26 on last trading day. The company's P/S ratio was at a high of 135.62 on 18 Sep, 2006 according to our Syntroleum stock market history data. .