Free Trial

Synairgen (SNG) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free SNG Stock Alerts
GBX 6.39
+0.15 (+2.40%)
(As of 05:25 AM ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Synairgen Stock Price Performance

5 Day
Performance
-1.54%
1 Month
Performance
+38.34%
3 Month
Performance
+14.11%
6 Month
Performance
-8.58%
Year-To-Date
Performance
+6.95%
1 Year
Performance
-29.00%
Receive SNG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Synairgen and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
A.I. is a Tidal Wave - Here’s What to Buy
The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.
Get the name and ticker symbol for free - just click here.

SNG Stock Chart for Thursday, May, 2, 2024

SNG Chart by TradingView

Synairgen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024GBX 6.20GBX 6.24
+0.65%		GBX 6.59GBX 5.86363,171 shs£12.57 million
04/30/2024GBX 6.20GBX 6.20GBX 6.88GBX 6195,571 shs£12.49 million
04/29/2024GBX 6.49GBX 6.20
-4.47%		GBX 7.98GBX 634,324 shs£12.49 million
04/26/2024GBX 6.37GBX 6.21
-2.44%		GBX 6.97GBX 6203,677 shs£12.51 million
04/25/2024GBX 6.80GBX 6.37
-6.40%		GBX 6.85GBX 6.20196,136 shs£12.82 million
04/24/2024GBX 6.88GBX 6.80
-1.11%		GBX 7.20GBX 6.20864,550 shs£13.69 million
04/23/2024GBX 6.75GBX 6.88
+1.87%		GBX 7.48GBX 6.6130,505 shs£13.85 million
04/22/2024GBX 6.75GBX 6.75GBX 7.45GBX 6.5564,104 shs£13.59 million
04/19/2024GBX 6.30GBX 7.25
+15.10%		GBX 8GBX 6.30316,826 shs£14.60 million
04/18/2024GBX 6.50GBX 6.30
-3.09%		GBX 6.89GBX 6.05248,818 shs£12.69 million
04/17/2024GBX 6.22GBX 6.50
+4.45%		GBX 7.30GBX 6.50402,705 shs£13.09 million
04/16/2024GBX 6.50GBX 6.22
-4.26%		GBX 6.61GBX 6242,329 shs£12.53 million
04/15/2024GBX 6.30GBX 6.50
+3.17%		GBX 7.59GBX 6.1998,403 shs£13.09 million
04/12/2024GBX 7GBX 6.30
-10.00%		GBX 7.20GBX 6.30534,233 shs£12.69 million
04/11/2024GBX 7.54GBX 7
-7.16%		GBX 8.42GBX 7623,208 shs£14.10 million
04/10/2024GBX 6.88GBX 7.54
+9.61%		GBX 10GBX 6.254.00 million shs£15.18 million
04/09/2024GBX 5.65GBX 6.88
+21.67%		GBX 6.88GBX 5.181.09 million shs£13.85 million
04/08/2024GBX 4.88GBX 5.65
+15.86%		GBX 6.15GBX 5.301.89 million shs£11.39 million
04/05/2024GBX 5GBX 4.66
-6.90%		GBX 5GBX 4.50270,035 shs£9.37 million
04/04/2024GBX 5GBX 5
+0.10%		GBX 5.08GBX 4.60297,414 shs£10.07 million
04/03/2024GBX 4.62GBX 5
+8.14%		GBX 5.35GBX 4.65120,778 shs£10.06 million
04/02/2024GBX 5.10GBX 4.62
-9.34%		GBX 4.98GBX 4.50722,470 shs£9.30 million
04/01/2024GBX 5.10GBX 5.10GBX 5.90GBX 4.68180,475 shs£10.26 million
03/29/2024GBX 4.75GBX 5.10
+7.26%		GBX 5.90GBX 4.68180,475 shs£10.26 million
03/28/2024GBX 5.64GBX 4.75
-15.77%		GBX 5.49GBX 4.68180,475 shs£9.57 million
03/27/2024GBX 4.80GBX 5.64
+17.48%		GBX 5.70GBX 4.60305,261 shs£11.36 million
03/26/2024GBX 5GBX 4.80
-3.90%		GBX 5.70GBX 4.65200,284 shs£9.67 million
03/25/2024GBX 5.30GBX 5
-5.71%		GBX 5GBX 4.50770,995 shs£10.06 million
03/22/2024GBX 4.53GBX 5.30
+16.94%		GBX 5.30GBX 4.20335,662 shs£10.67 million
03/21/2024GBX 5.01GBX 4.53
-9.49%		GBX 5.50GBX 4.49456,139 shs£9.12 million
03/20/2024GBX 5.06GBX 5.01
-1.01%		GBX 5.50GBX 5195,842 shs£10.08 million
03/19/2024GBX 5.25GBX 5.06
-3.70%		GBX 5.44GBX 4.82310,994 shs£10.18 million
03/18/2024GBX 5.56GBX 5.25
-5.49%		GBX 5.99GBX 4.88426,193 shs£10.57 million
03/15/2024GBX 5.10GBX 5.16
+1.24%		GBX 5.56GBX 5.0152,873 shs£10.40 million
03/14/2024GBX 5.16GBX 5.10
-1.16%		GBX 6GBX 5192,594 shs£10.27 million
03/13/2024GBX 5.99GBX 5.16
-13.86%		GBX 6.20GBX 5.101.19 million shs£10.39 million
03/12/2024GBX 5.70GBX 5.99
+5.09%		GBX 5.99GBX 5.39253,014 shs£12.06 million
03/11/2024GBX 5.42GBX 5.70
+5.17%		GBX 6.60GBX 5584,904 shs£11.48 million
03/08/2024GBX 5.60GBX 5.29
-5.38%		GBX 5.84GBX 5.29470,880 shs£10.66 million
03/07/2024GBX 4.50GBX 5.60
+24.33%		GBX 5.97GBX 4.80521,615 shs£11.27 million
The biggest energy story ever? (Ad)

Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…

For the full story, click here.
03/06/2024GBX 4.90GBX 4.50
-8.21%		GBX 5.30GBX 4.50109,202 shs£9.06 million
03/05/2024GBX 5.05GBX 4.90
-2.82%		GBX 5.28GBX 4.59213,731 shs£9.87 million
03/04/2024GBX 4.94GBX 5.05
+2.13%		GBX 5.42GBX 4.50556,019 shs£10.16 million
03/01/2024GBX 4.93GBX 4.94
+0.25%		GBX 5.18GBX 4.58147,614 shs£9.95 million
02/29/2024GBX 5.35GBX 4.93
-7.81%		GBX 5.34GBX 4.56279,274 shs£9.92 million
02/28/2024GBX 5.03GBX 5.35
+6.32%		GBX 5.45GBX 4.5697,656 shs£10.76 million
02/27/2024GBX 5.06GBX 5.03
-0.59%		GBX 5.41GBX 4.5596,406 shs£10.12 million
02/26/2024GBX 5.34GBX 5.06
-5.25%		GBX 5.06GBX 4.63282,306 shs£10.19 million
02/23/2024GBX 4.66GBX 4.73
+1.52%		GBX 5.40GBX 4.6872,966 shs£9.53 million
02/22/2024GBX 4.92GBX 4.66
-5.33%		GBX 5.40GBX 4.66110,379 shs£9.38 million
02/21/2024GBX 5.20GBX 4.92
-5.25%		GBX 5.30GBX 4.66488,163 shs£9.91 million
02/20/2024GBX 5.10GBX 5.20
+1.86%		GBX 5.48GBX 5165,559 shs£10.46 million
02/19/2024GBX 5.40GBX 5.10
-5.47%		GBX 5.64GBX 5.1044,737 shs£10.27 million
02/16/2024GBX 5.22GBX 5.10
-2.30%		GBX 5.22GBX 5.10147,234 shs£10.27 million
02/15/2024GBX 5.35GBX 5.22
-2.43%		GBX 5.80GBX 5.20359,640 shs£10.51 million
02/14/2024GBX 4.82GBX 5.35
+11.00%		GBX 5.96GBX 4.82246,225 shs£10.77 million
02/13/2024GBX 5.13GBX 4.82
-5.97%		GBX 5.20GBX 4.68291,679 shs£9.71 million
02/12/2024GBX 5.45GBX 5.13
-5.86%		GBX 5.59GBX 5.05161,106 shs£10.32 million
02/09/2024GBX 5.41GBX 5.45
+0.74%		GBX 5.89GBX 5.2290,063 shs£10.97 million
02/08/2024GBX 5.50GBX 5.41
-1.64%		GBX 5.69GBX 5.13229,635 shs£10.89 million
02/07/2024GBX 5.34GBX 5.50
+2.83%		GBX 5.89GBX 4.501.96 million shs£11.07 million
02/06/2024GBX 5.21GBX 5.34
+2.61%		GBX 5.36GBX 5325,515 shs£10.76 million
02/05/2024GBX 5.60GBX 5.21
-7.00%		GBX 6GBX 5.10317,419 shs£10.49 million
02/02/2024GBX 5.30GBX 5.60
+5.66%		GBX 5.84GBX 5.20152,685 shs£11.28 million
02/01/2024GBX 5.50GBX 5.30
-3.64%		GBX 5.50GBX 5.2141,151 shs£10.67 million

Related Companies:
This page (LON:SNG) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing