Solazyme Inc (SZYM) Stock Profile

Data as of Oct. 8, 2025

$2.15 ($0.02) 0.94%

Solazyme Inc - Daily Information

Click for more stock information on Solazyme Inc.

Daily Information	Data
Date	Oct. 8, 2025
Open	$2.14
Previous Close	$2.15
High	$2.18
Low	$2.06
Adjusted Open	$2.14
Previous Adjusted Close	$2.15
Adjusted High	$2.18
Adjusted Low	$2.06

Invest in Solazyme Inc (SZYM)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Solazyme Inc (SZYM)

Date	Open	High	Low	Close	Adj.Close	Volume
2016-05-10	$2.14	$2.18	$2.06	$2.15	$2.15	278,381
2016-05-09	$2.10	$2.16	$2.02	$2.13	$2.13	219,247
2016-05-06	$2.07	$2.14	$2.05	$2.12	$2.12	259,560
2016-05-05	$2.22	$2.30	$2.05	$2.12	$2.12	509,677
2016-05-04	$2.33	$2.35	$2.12	$2.19	$2.19	636,760
2016-05-03	$2.36	$2.39	$2.27	$2.33	$2.33	410,620
2016-05-02	$2.34	$2.38	$2.24	$2.36	$2.36	348,171
2016-04-29	$2.33	$2.40	$2.21	$2.34	$2.34	708,491
2016-04-28	$2.38	$2.45	$2.29	$2.31	$2.31	429,946
2016-04-27	$2.28	$2.40	$2.25	$2.36	$2.36	520,692
2016-04-26	$2.34	$2.37	$2.26	$2.26	$2.26	398,287
2016-04-25	$2.30	$2.40	$2.30	$2.32	$2.32	399,962
2016-04-22	$2.23	$2.34	$2.23	$2.30	$2.30	417,726
2016-04-21	$2.16	$2.31	$2.15	$2.22	$2.22	831,012
2016-04-20	$2.10	$2.16	$2.02	$2.16	$2.16	502,915
2016-04-19	$2.10	$2.16	$2.06	$2.09	$2.09	298,748
2016-04-18	$2.00	$2.19	$1.99	$2.10	$2.10	703,401
2016-04-15	$2.01	$2.10	$1.98	$2.02	$2.02	546,692
2016-04-14	$2.07	$2.08	$2.02	$2.04	$2.04	310,892
2016-04-13	$2.19	$2.19	$2.00	$2.07	$2.07	958,450
2016-04-12	$2.05	$2.20	$1.95	$2.19	$2.19	1,714,770
2016-04-11	$1.99	$2.04	$1.94	$2.01	$2.01	894,686
2016-04-08	$2.01	$2.05	$1.95	$1.95	$1.95	609,705
2016-04-07	$2.07	$2.15	$1.98	$1.99	$1.99	740,690
2016-04-06	$1.92	$2.08	$1.87	$2.08	$2.08	543,112
2016-04-05	$1.92	$2.02	$1.87	$1.93	$1.93	632,189
2016-04-04	$1.89	$1.98	$1.89	$1.95	$1.95	270,139
2016-04-01	$1.93	$1.96	$1.90	$1.92	$1.92	546,143
2016-03-31	$1.86	$2.03	$1.86	$2.03	$2.03	816,803
2016-03-30	$2.02	$2.09	$1.82	$1.82	$1.82	2,902,667
2016-03-29	$1.98	$2.05	$1.92	$2.04	$2.04	1,043,728
2016-03-28	$2.14	$2.14	$1.95	$1.97	$1.97	1,619,685
2016-03-24	$2.13	$2.19	$2.05	$2.10	$2.10	684,947
2016-03-23	$2.42	$2.43	$2.18	$2.19	$2.19	1,127,072
2016-03-22	$2.70	$2.70	$2.36	$2.40	$2.40	1,655,170
2016-03-21	$2.33	$2.88	$2.29	$2.73	$2.73	3,476,518
2016-03-18	$2.43	$2.43	$2.25	$2.26	$2.26	1,003,607
2016-03-17	$2.17	$2.45	$2.09	$2.33	$2.33	993,989
2016-03-16	$2.24	$2.26	$2.04	$2.10	$2.10	851,615
2016-03-15	$2.60	$3.15	$2.16	$2.16	$2.16	7,740,598
2016-03-14	$2.02	$2.10	$1.90	$1.90	$1.90	1,006,378
2016-03-11	$1.71	$2.00	$1.61	$1.99	$1.99	3,984,878
2016-03-10	$1.66	$1.69	$1.60	$1.61	$1.61	416,442
2016-03-09	$1.67	$1.69	$1.64	$1.67	$1.67	185,928
2016-03-08	$1.70	$1.70	$1.62	$1.66	$1.66	503,407
2016-03-07	$1.64	$1.70	$1.63	$1.70	$1.70	196,893
2016-03-04	$1.69	$1.71	$1.64	$1.67	$1.67	236,989
2016-03-03	$1.66	$1.71	$1.62	$1.68	$1.68	414,418
2016-03-02	$1.58	$1.66	$1.53	$1.64	$1.64	548,506
2016-03-01	$1.61	$1.65	$1.50	$1.57	$1.57	251,980
2016-02-29	$1.55	$1.65	$1.55	$1.56	$1.56	607,148
2016-02-26	$1.55	$1.62	$1.53	$1.57	$1.57	324,489
2016-02-25	$1.50	$1.53	$1.43	$1.49	$1.49	253,683
2016-02-24	$1.43	$1.52	$1.36	$1.50	$1.50	434,305
2016-02-23	$1.49	$1.54	$1.47	$1.47	$1.47	236,410
2016-02-22	$1.60	$1.60	$1.50	$1.52	$1.52	370,322
2016-02-19	$1.65	$1.65	$1.51	$1.58	$1.58	298,544
2016-02-18	$1.57	$1.63	$1.55	$1.63	$1.63	223,179
2016-02-17	$1.60	$1.65	$1.50	$1.59	$1.59	555,642
2016-02-16	$1.58	$1.59	$1.44	$1.55	$1.55	277,260
2016-02-12	$1.41	$1.49	$1.39	$1.49	$1.49	278,117
2016-02-11	$1.31	$1.41	$1.31	$1.40	$1.40	257,737
2016-02-10	$1.43	$1.48	$1.35	$1.36	$1.36	277,777
2016-02-09	$1.31	$1.43	$1.31	$1.40	$1.40	289,819
2016-02-08	$1.42	$1.45	$1.30	$1.38	$1.38	660,698
2016-02-05	$1.54	$1.54	$1.45	$1.46	$1.46	414,640
2016-02-04	$1.46	$1.60	$1.46	$1.58	$1.58	314,371
2016-02-03	$1.52	$1.52	$1.41	$1.49	$1.49	285,559
2016-02-02	$1.60	$1.64	$1.47	$1.52	$1.52	464,760
2016-02-01	$1.62	$1.72	$1.60	$1.64	$1.64	563,424
2016-01-29	$1.66	$1.73	$1.60	$1.65	$1.65	404,536
2016-01-28	$1.71	$1.74	$1.66	$1.67	$1.67	396,124
2016-01-27	$1.79	$1.80	$1.62	$1.64	$1.64	453,314
2016-01-26	$1.76	$1.83	$1.75	$1.80	$1.80	264,470
2016-01-25	$1.95	$1.99	$1.75	$1.77	$1.77	332,534
2016-01-22	$1.74	$1.98	$1.74	$1.95	$1.95	922,751
2016-01-21	$1.64	$1.74	$1.54	$1.73	$1.73	684,444
2016-01-20	$1.31	$1.63	$1.18	$1.63	$1.63	1,110,976
2016-01-19	$1.70	$1.80	$1.38	$1.40	$1.40	1,290,716
2016-01-15	$1.61	$1.73	$1.58	$1.72	$1.72	718,064
2016-01-14	$1.79	$1.88	$1.65	$1.76	$1.76	880,448
2016-01-13	$1.94	$2.06	$1.76	$1.79	$1.79	807,976
2016-01-12	$2.03	$2.03	$1.81	$1.91	$1.91	800,361
2016-01-11	$2.03	$2.12	$1.88	$1.98	$1.98	905,473
2016-01-08	$2.00	$2.14	$2.00	$2.03	$2.03	476,461
2016-01-07	$2.20	$2.29	$1.96	$2.02	$2.02	1,102,420
2016-01-06	$2.33	$2.40	$2.15	$2.20	$2.20	607,666
2016-01-05	$2.41	$2.41	$2.28	$2.37	$2.37	413,115
2016-01-04	$2.45	$2.53	$2.36	$2.39	$2.39	552,776
2015-12-31	$2.62	$2.65	$2.42	$2.48	$2.48	814,761
2015-12-30	$2.67	$2.79	$2.61	$2.64	$2.64	559,021
2015-12-29	$2.75	$2.85	$2.68	$2.72	$2.72	353,099
2015-12-28	$2.69	$2.75	$2.61	$2.72	$2.72	332,745
2015-12-24	$2.68	$2.75	$2.65	$2.68	$2.68	120,773
2015-12-23	$2.76	$2.80	$2.64	$2.70	$2.70	324,478
2015-12-22	$2.99	$3.00	$2.64	$2.72	$2.72	485,071
2015-12-21	$2.52	$2.87	$2.45	$2.82	$2.82	768,393
2015-12-18	$2.50	$2.60	$2.41	$2.45	$2.45	608,345
2015-12-17	$2.62	$2.62	$2.39	$2.46	$2.46	431,366
2015-12-16	$2.49	$2.59	$2.32	$2.58	$2.58	643,525
2015-12-15	$2.46	$2.49	$2.38	$2.46	$2.46	421,319
2015-12-14	$2.35	$2.49	$2.32	$2.39	$2.39	434,090
2015-12-11	$2.42	$2.48	$2.32	$2.35	$2.35	728,943
2015-12-10	$2.60	$2.71	$2.47	$2.47	$2.47	612,593
2015-12-09	$2.55	$2.93	$2.55	$2.62	$2.62	919,993
2015-12-08	$2.66	$2.70	$2.47	$2.50	$2.50	638,392
2015-12-07	$2.84	$2.84	$2.67	$2.75	$2.75	619,040
2015-12-04	$2.94	$2.96	$2.82	$2.86	$2.86	472,910
2015-12-03	$3.05	$3.16	$2.91	$2.94	$2.94	414,187
2015-12-02	$3.17	$3.20	$2.99	$3.05	$3.05	311,006
2015-12-01	$3.30	$3.30	$3.15	$3.19	$3.19	311,475
2015-11-30	$3.29	$3.34	$3.16	$3.30	$3.30	476,260
2015-11-27	$3.01	$3.20	$2.99	$3.19	$3.19	104,166
2015-11-25	$2.96	$3.09	$2.94	$3.06	$3.06	264,386
2015-11-24	$2.88	$3.02	$2.86	$2.99	$2.99	310,632
2015-11-23	$2.97	$3.02	$2.86	$2.87	$2.87	388,775
2015-11-20	$3.10	$3.10	$2.96	$3.00	$3.00	260,719
2015-11-19	$3.06	$3.10	$2.98	$3.08	$3.08	352,318
2015-11-18	$2.81	$3.11	$2.81	$3.10	$3.10	359,278
2015-11-17	$3.00	$3.09	$2.94	$3.01	$3.01	353,577
2015-11-16	$3.12	$3.20	$2.94	$3.05	$3.05	522,122
2015-11-13	$2.98	$3.12	$2.90	$3.11	$3.11	607,174
2015-11-12	$3.01	$3.10	$2.92	$3.01	$3.01	222,541
2015-11-11	$3.29	$3.29	$3.03	$3.05	$3.05	250,205
2015-11-10	$3.21	$3.28	$3.11	$3.27	$3.27	380,527
2015-11-09	$3.32	$3.34	$3.14	$3.25	$3.25	215,137
2015-11-06	$3.22	$3.34	$3.16	$3.29	$3.29	236,395
2015-11-05	$3.35	$3.41	$3.17	$3.26	$3.26	388,662
2015-11-04	$3.45	$3.50	$3.32	$3.38	$3.38	309,768
2015-11-03	$3.30	$3.50	$3.30	$3.46	$3.46	454,595
2015-11-02	$3.28	$3.52	$3.22	$3.39	$3.39	975,864
2015-10-30	$2.85	$3.32	$2.71	$3.28	$3.28	988,873
2015-10-29	$3.04	$3.20	$2.93	$3.02	$3.02	469,869
2015-10-28	$2.95	$3.17	$2.94	$3.06	$3.06	421,970
2015-10-27	$3.19	$3.24	$2.91	$2.91	$2.91	577,723
2015-10-26	$3.46	$3.48	$3.16	$3.24	$3.24	897,960
2015-10-23	$3.46	$3.50	$3.32	$3.50	$3.50	738,185
2015-10-22	$3.34	$3.45	$3.22	$3.43	$3.43	361,795
2015-10-21	$3.40	$3.49	$3.30	$3.40	$3.40	401,917
2015-10-20	$3.28	$3.48	$3.21	$3.47	$3.47	597,817
2015-10-19	$3.18	$3.32	$3.07	$3.30	$3.30	431,729
2015-10-16	$3.20	$3.31	$3.08	$3.25	$3.25	625,449
2015-10-15	$3.01	$3.19	$2.95	$3.16	$3.16	537,802
2015-10-14	$2.96	$3.05	$2.91	$3.00	$3.00	294,632
2015-10-13	$2.98	$3.13	$2.94	$3.00	$3.00	309,219
2015-10-12	$2.94	$3.09	$2.88	$3.04	$3.04	303,889
2015-10-09	$3.23	$3.23	$2.96	$2.98	$2.98	423,998
2015-10-08	$3.13	$3.19	$2.93	$3.19	$3.19	338,122
2015-10-07	$2.99	$3.15	$2.98	$3.12	$3.12	680,206
2015-10-06	$2.79	$3.00	$2.76	$2.96	$2.96	602,304
2015-10-05	$2.60	$2.90	$2.60	$2.76	$2.76	716,995
2015-10-02	$2.43	$2.62	$2.43	$2.60	$2.60	451,161
2015-10-01	$2.60	$2.64	$2.45	$2.47	$2.47	277,255
2015-09-30	$2.25	$2.62	$2.25	$2.60	$2.60	445,985
2015-09-29	$2.30	$2.35	$2.22	$2.25	$2.25	573,161
2015-09-28	$2.40	$2.47	$2.27	$2.32	$2.32	497,005
2015-09-25	$2.65	$2.72	$2.38	$2.45	$2.45	656,038
2015-09-24	$2.49	$2.64	$2.31	$2.60	$2.60	906,353
2015-09-23	$2.58	$2.63	$2.48	$2.52	$2.52	452,817
2015-09-22	$2.80	$2.87	$2.54	$2.59	$2.59	602,714
2015-09-21	$2.90	$2.94	$2.82	$2.82	$2.82	266,664
2015-09-18	$3.13	$3.18	$2.82	$2.82	$2.82	617,798
2015-09-17	$3.10	$3.19	$3.08	$3.15	$3.15	499,071
2015-09-16	$3.18	$3.25	$3.00	$3.06	$3.06	714,785
2015-09-15	$3.05	$3.11	$2.98	$3.11	$3.11	483,674
2015-09-14	$2.80	$3.04	$2.78	$2.97	$2.97	554,014
2015-09-11	$2.82	$2.88	$2.71	$2.81	$2.81	498,963
2015-09-10	$3.09	$3.14	$2.87	$2.88	$2.88	540,064
2015-09-09	$3.00	$3.20	$2.95	$3.05	$3.05	1,272,526
2015-09-08	$2.82	$3.03	$2.74	$2.91	$2.91	1,579,615
2015-09-04	$2.60	$2.90	$2.48	$2.61	$2.61	2,073,495
2015-09-03	$2.26	$2.50	$2.19	$2.46	$2.46	648,006
2015-09-02	$2.42	$2.49	$2.22	$2.23	$2.23	415,164
2015-09-01	$2.58	$2.61	$2.38	$2.41	$2.41	317,438
2015-08-31	$2.48	$2.67	$2.45	$2.65	$2.65	455,449
2015-08-28	$2.34	$2.55	$2.34	$2.52	$2.52	579,189
2015-08-27	$2.25	$2.39	$2.22	$2.38	$2.38	429,048