Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Symrise Ag (OP: SYIEF )

119.00 UNCHANGED
Last Price Updated: 10:08 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2024 117.00 184 +1.00(+0.86%)
May 29, 2024 116.00 116.00 116.00 116.00 2,354 -0.50(-0.43%)
May 28, 2024 116.50 116.50 116.50 116.50 547 +1.03(+0.89%)
May 24, 2024 115.47 115.47 115.47 115.47 266 +5.72(+5.21%)
May 16, 2024 109.75 93 -1.25(-1.13%)
May 15, 2024 111.51 111.51 111.00 111.00 5,852 +2.19(+2.01%)
May 14, 2024 110.25 110.25 108.81 108.81 768 -2.69(-2.41%)
May 09, 2024 111.50 48 -0.35(-0.31%)
May 08, 2024 111.85 111.85 111.85 111.85 230 -1.43(-1.26%)
May 07, 2024 113.28 113.28 113.28 113.28 841 +6.14(+5.73%)
May 06, 2024 107.14 107.14 107.14 107.14 730 -0.86(-0.80%)
May 03, 2024 108.00 108.00 108.00 108.00 118 +0.50(+0.47%)
Apr 30, 2024 107.50 96 +0.25(+0.23%)
Apr 24, 2024 107.25 35 -1.49(-1.37%)
Apr 22, 2024 108.74 100 -3.36(-3.00%)
Apr 19, 2024 112.05 112.10 112.05 112.10 900 +3.92(+3.62%)
Apr 18, 2024 110.00 110.00 108.18 108.18 1,342 +0.33(+0.31%)
Apr 17, 2024 108.42 108.42 107.85 107.85 380 -2.80(-2.53%)
Apr 15, 2024 110.65 39 -1.73(-1.54%)
Apr 12, 2024 112.38 112.38 112.38 112.38 367 -3.63(-3.13%)
Apr 08, 2024 116.01 20 -2.04(-1.73%)
Apr 04, 2024 118.05 96 -2.01(-1.67%)
Apr 03, 2024 120.06 120.06 120.06 120.06 4,211 +1.58(+1.33%)
Apr 02, 2024 118.48 118.48 118.48 118.48 192 +0.44(+0.37%)
Apr 01, 2024 118.05 118.05 118.05 118.05 185 -0.20(-0.17%)
Mar 27, 2024 118.25 72 -1.63(-1.36%)
Mar 21, 2024 119.88 157 +1.31(+1.10%)
Mar 20, 2024 118.58 118.58 118.58 118.58 240 +0.42(+0.36%)
Mar 19, 2024 117.42 118.15 116.95 118.15 949 +0.20(+0.17%)
Mar 18, 2024 117.95 117.95 117.95 117.95 122 +0.87(+0.74%)
Mar 15, 2024 117.08 117.08 117.08 117.08 553 +0.67(+0.58%)
Mar 14, 2024 116.50 116.50 116.00 116.41 956 +2.21(+1.94%)
Mar 13, 2024 114.20 114.20 114.20 114.20 341 +9.30(+8.87%)
Mar 04, 2024 104.90 0 +1.65(+1.60%)
Mar 01, 2024 104.12 104.12 103.05 103.25 2,139 +1.00(+0.98%)
Feb 29, 2024 102.25 102.25 102.25 102.25 1,048 -2.75(-2.62%)
Feb 27, 2024 105.00 107 -1.60(-1.50%)
Feb 26, 2024 106.60 106.60 106.60 106.60 670 +0.80(+0.76%)
Feb 23, 2024 104.00 105.80 104.00 105.80 404 +0.90(+0.86%)
Feb 16, 2024 104.90 65 +0.90(+0.87%)
Feb 06, 2024 104.00 92 +1.22(+1.19%)
Jan 30, 2024 102.78 28 -0.67(-0.65%)
Jan 29, 2024 104.29 104.29 103.45 103.45 597 +0.65(+0.63%)
Jan 25, 2024 102.80 115 +2.70(+2.70%)
Jan 24, 2024 100.60 100.60 100.10 100.10 424 -0.35(-0.35%)
Jan 23, 2024 100.45 100.45 100.45 100.45 282 -2.35(-2.29%)
Jan 22, 2024 102.80 102.80 102.80 102.80 739 +0.95(+0.93%)
Jan 19, 2024 103.10 103.10 101.85 101.85 559 -1.55(-1.50%)
Jan 17, 2024 103.40 163 +0.20(+0.19%)
Jan 16, 2024 103.75 106.30 103.20 103.20 1,568 -5.05(-4.67%)
Jan 11, 2024 108.25 143 +0.95(+0.89%)
Jan 04, 2024 107.30 117 -1.55(-1.42%)
Dec 29, 2023 108.85 114 -0.05(-0.05%)
Dec 28, 2023 108.90 108.90 108.90 108.90 313 -2.39(-2.15%)
Dec 26, 2023 111.29 169 +2.79(+2.57%)
Dec 20, 2023 108.50 290 -0.54(-0.50%)
Dec 19, 2023 105.85 109.04 105.85 109.04 925 +0.39(+0.36%)
Dec 18, 2023 107.45 108.65 107.45 108.65 10,755 +0.90(+0.84%)
Dec 15, 2023 107.20 108.40 106.25 107.75 2,292 -3.53(-3.17%)
Dec 14, 2023 114.05 114.05 111.01 111.28 823 -0.97(-0.86%)
Dec 12, 2023 112.25 916 -1.63(-1.43%)
Dec 11, 2023 113.88 113.88 113.88 113.88 468 +0.83(+0.73%)
Dec 08, 2023 113.05 113.05 113.05 113.05 550 +0.28(+0.25%)
Dec 04, 2023 112.77 43 +2.25(+2.04%)
Dec 01, 2023 110.52 110.52 110.52 110.52 270 -2.92(-2.57%)
Nov 27, 2023 113.44 225 +0.98(+0.87%)
Nov 24, 2023 112.46 112.46 112.46 112.46 370 +5.69(+5.33%)
Nov 21, 2023 106.77 489 -0.78(-0.73%)
Nov 20, 2023 107.55 107.55 107.55 107.55 1,066 +2.95(+2.82%)
Nov 16, 2023 104.60 38 +3.98(+3.96%)
Nov 13, 2023 100.62 15 -4.60(-4.37%)
Nov 10, 2023 105.22 105.22 105.22 105.22 270 +4.24(+4.20%)
Nov 08, 2023 100.98 180 -0.96(-0.94%)
Nov 06, 2023 101.94 1 -2.68(-2.56%)
Nov 03, 2023 104.62 104.62 104.62 104.62 361 +1.79(+1.74%)
Oct 30, 2023 102.83 61 +1.00(+0.98%)
Oct 27, 2023 101.83 101.83 101.83 101.83 444 +0.33(+0.33%)
Oct 26, 2023 100.32 101.50 100.32 101.50 633 +6.63(+6.99%)
Oct 24, 2023 94.87 190 -1.12(-1.17%)
Oct 23, 2023 95.99 95.99 95.99 95.99 486 +0.04(+0.05%)
Oct 20, 2023 95.95 95.95 95.95 95.95 584 +0.11(+0.11%)
Oct 19, 2023 97.13 97.13 95.84 95.84 391 +0.14(+0.15%)
Oct 18, 2023 95.70 95.70 95.70 95.70 240 -0.30(-0.31%)
Oct 17, 2023 96.00 96.00 96.00 96.00 183 -1.98(-2.02%)
Oct 16, 2023 96.80 97.98 96.30 97.98 1,188 +2.31(+2.41%)
Oct 10, 2023 95.67 38 +2.62(+2.82%)
Oct 09, 2023 95.24 95.24 93.05 93.05 679 -3.19(-3.31%)
Oct 05, 2023 96.24 93 +1.62(+1.71%)
Oct 04, 2023 94.62 94.62 94.62 94.62 261 -1.38(-1.44%)
Sep 29, 2023 96.00 193 +2.75(+2.95%)
Sep 28, 2023 93.96 94.65 93.25 93.25 2,520 -0.58(-0.62%)
Sep 27, 2023 93.83 93.83 93.83 93.83 191 -0.69(-0.73%)
Sep 26, 2023 94.52 94.52 94.52 94.52 346 -0.23(-0.24%)
Sep 25, 2023 94.66 94.75 94.75 94.75 781 -0.67(-0.70%)
Sep 22, 2023 95.42 95.96 95.42 95.42 721 -2.52(-2.58%)
Sep 21, 2023 97.94 97.94 97.94 97.94 253 +0.27(+0.27%)
Sep 18, 2023 97.67 155 +2.16(+2.26%)
Sep 14, 2023 95.52 215 -1.48(-1.53%)
Sep 13, 2023 95.14 97.00 95.14 97.00 1,953 -1.06(-1.08%)
Sep 11, 2023 98.06 40 -1.29(-1.30%)
Sep 08, 2023 99.35 99.35 99.35 99.35 823 +0.50(+0.51%)
Sep 07, 2023 98.91 98.91 98.85 98.85 473 -5.07(-4.88%)
Sep 05, 2023 103.92 84 +0.76(+0.74%)
Sep 01, 2023 103.16 103.16 103.16 103.16 494 +0.66(+0.64%)
Aug 30, 2023 102.50 132 +2.84(+2.85%)
Aug 25, 2023 99.66 659 +0.28(+0.28%)
Aug 24, 2023 99.38 99.38 99.38 99.38 481 +2.42(+2.49%)
Aug 23, 2023 96.97 96.97 96.97 96.97 471 +1.54(+1.62%)
Aug 22, 2023 95.30 95.42 95.30 95.42 480 -2.82(-2.87%)
Aug 21, 2023 95.46 98.24 95.46 98.24 381 +0.24(+0.24%)
Aug 18, 2023 98.00 98.00 97.07 98.00 447 +1.19(+1.23%)
Aug 17, 2023 96.81 96.81 96.81 96.81 230 -3.82(-3.79%)
Aug 15, 2023 100.63 69 +0.66(+0.66%)
Aug 14, 2023 101.27 101.27 99.97 99.97 384 +0.13(+0.14%)
Aug 09, 2023 99.84 30 -1.41(-1.39%)
Aug 08, 2023 101.25 101.25 101.25 101.25 122 -2.08(-2.01%)
Aug 07, 2023 103.33 103.33 103.33 103.33 345 +0.73(+0.71%)
Aug 04, 2023 102.13 102.60 102.13 102.60 326 -0.40(-0.39%)
Aug 02, 2023 103.00 103 -8.31(-7.47%)
Jul 31, 2023 111.31 50 +0.31(+0.28%)
Jul 27, 2023 111.00 107 +4.00(+3.74%)
Jul 26, 2023 107.00 107.00 107.00 107.00 574 +0.14(+0.13%)
Jul 25, 2023 106.86 106.86 106.86 106.86 475 +0.14(+0.13%)
Jul 21, 2023 106.72 141 -2.51(-2.30%)
Jul 17, 2023 109.23 193 +6.63(+6.46%)
Jul 11, 2023 102.60 50 +1.10(+1.08%)
Jul 07, 2023 101.50 360 +2.54(+2.57%)
Jul 06, 2023 98.96 98.96 98.96 98.96 203 -3.93(-3.82%)
Jun 29, 2023 102.89 123 -0.61(-0.59%)
Jun 28, 2023 103.50 103.50 101.89 103.50 312 -0.27(-0.26%)
Jun 26, 2023 103.77 58 +3.37(+3.36%)
Jun 20, 2023 100.40 344 -2.85(-2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.