SNTA

Synta Pharmaceuticals Corp. Historical Stock Prices

$2.11
*  
0.10
4.52%
Get SNTA Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading SNTA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-JUL-2014 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.20  2.21  2.11  2.11 826,066
07/28/2015 2.06 2.21 2 2.21 1,213,089
07/27/2015 2.07 2.09 2 2.06 1,205,416
07/24/2015 2.18 2.21 2.08 2.08 913,582
07/23/2015 2.13 2.22 2.1 2.22 979,073
07/22/2015 2.12 2.15 2.06 2.14 1,116,092
07/21/2015 2.16 2.17 2.12 2.14 956,815
07/20/2015 2.2 2.21 2.12 2.16 1,288,560
07/17/2015 2.25 2.26 2.17 2.21 1,507,205
07/16/2015 2.21 2.27 2.2 2.26 1,089,198
07/15/2015 2.22 2.27 2.2 2.22 1,283,819
07/14/2015 2.2 2.27 2.16 2.22 2,803,965
07/13/2015 2.16 2.23 2.14 2.22 1,558,059
07/10/2015 2.19 2.2 2.12 2.16 1,568,899
07/09/2015 2.17 2.212 2.13 2.17 1,188,901
07/08/2015 2.21 2.295 2.15 2.15 1,076,569
07/07/2015 2.19 2.37 2.19 2.25 1,674,618
07/06/2015 2.17 2.25 2.13 2.21 900,140
07/02/2015 2.19 2.22 2.13 2.18 1,351,022
07/01/2015 2.23 2.27 2.15 2.2 1,078,311
06/30/2015 2.17 2.26 2.15 2.23 722,421
06/29/2015 2.25 2.29 2.14 2.15 1,820,297
06/26/2015 2.36 2.425 2.26 2.3 2,758,818
06/25/2015 2.49 2.53 2.34 2.37 983,785
06/24/2015 2.6 2.63 2.47 2.49 707,714
06/23/2015 2.56 2.65 2.5 2.59 977,182
06/22/2015 2.46 2.56 2.41 2.54 961,002
06/19/2015 2.43 2.47 2.4 2.46 901,117
06/18/2015 2.38 2.46 2.38 2.43 698,179
06/17/2015 2.42 2.435 2.38 2.39 401,741
06/16/2015 2.34 2.435 2.3352 2.4 636,626
06/15/2015 2.39 2.45 2.27 2.36 1,360,019
06/12/2015 2.41 2.48 2.34 2.44 744,533
06/11/2015 2.49 2.63 2.42 2.45 3,606,454
06/10/2015 2.39 2.54 2.355 2.42 4,843,371
06/09/2015 2.41 2.43 2.35 2.37 1,023,316
06/08/2015 2.37 2.44 2.35 2.41 679,832
06/05/2015 2.35 2.4 2.31 2.4 659,065
06/04/2015 2.39 2.45 2.31 2.37 946,431
06/03/2015 2.3 2.46 2.25 2.36 1,958,091
06/02/2015 2.21 2.25 2.14 2.22 1,043,119
06/01/2015 2.18 2.1999 2.08 2.18 794,462
05/29/2015 2.17 2.2 2.11 2.14 1,348,606
05/28/2015 2.17 2.23 2.15 2.17 1,469,976
05/27/2015 2.22 2.23 2.16 2.19 1,439,410
05/26/2015 2.28 2.31 2.21 2.22 911,586
05/22/2015 2.26 2.3 2.24 2.27 886,803
05/21/2015 2.32 2.33 2.24 2.29 734,629
05/20/2015 2.28 2.31 2.2 2.3 867,967
05/19/2015 2.3 2.34 2.25 2.3 779,871
05/18/2015 2.34 2.36 2.29 2.34 655,960
05/15/2015 2.27 2.33 2.24 2.33 714,325
05/14/2015 2.29 2.29 2.23 2.27 711,077
05/13/2015 2.3 2.32 2.24 2.29 581,832
05/12/2015 2.28 2.36 2.25 2.31 1,010,439
05/11/2015 2.28 2.36 2.22 2.33 704,717
05/08/2015 2.26 2.29 2.2 2.27 842,573
05/07/2015 2.61 2.61 2.24 2.27 1,222,621
05/06/2015 2.35 2.37 2.22 2.24 1,635,329
05/05/2015 2.4 2.4 2.28 2.35 1,424,678
05/04/2015 2.38 2.49 2.35 2.42 1,040,039
05/01/2015 2.27 2.4 2.26 2.39 1,455,395
04/30/2015 2.37 2.37 2.22 2.25 2,776,048
04/29/2015 2.44 2.46 2.32 2.38 1,383,230
04/28/2015 2.43 2.54 2.36 2.46 1,656,188
04/27/2015 2.73 2.77 2.43 2.43 2,857,793
04/24/2015 2.91 2.95 2.64 2.69 3,411,309
04/23/2015 2.98 3.02 2.88 2.97 1,135,539
04/22/2015 3 3.06 2.95 2.97 1,366,613
04/21/2015 3.03 3.08 2.91 2.96 1,735,522
04/20/2015 2.97 3.02 2.85 2.89 1,712,477
04/17/2015 3.04 3.08 2.9 2.93 2,276,982
04/16/2015 3.04 3.17 2.93 3.03 4,662,011
04/15/2015 2.7 2.93 2.65 2.9 3,282,341
04/14/2015 2.52 2.62 2.48 2.62 1,846,901
04/13/2015 2.45 2.58 2.42 2.54 2,197,058
04/10/2015 2.36 2.49 2.32 2.39 3,673,088
04/09/2015 2.25 2.38 2.2 2.25 1,967,531
04/08/2015 2.14 2.18 2.11 2.17 1,159,282
04/07/2015 2.12 2.2 2.1 2.13 2,248,722
04/06/2015 1.99 2.14 1.98 2.1 2,573,441
04/02/2015 2.01 2.02 1.94 1.98 1,805,016
04/01/2015 1.94 2 1.91 1.99 2,089,498
03/31/2015 1.88 1.97 1.85 1.94 12,905,570
03/30/2015 2.31 2.37 2.27 2.33 906,510
03/27/2015 2.31 2.34 2.25 2.3 845,921
03/26/2015 2.35 2.44 2.24 2.3 1,865,640
03/25/2015 2.48 2.57 2.36 2.37 1,159,775
03/24/2015 2.58 2.69 2.46 2.46 1,154,572
03/23/2015 2.48 2.74 2.45 2.58 1,716,059
03/20/2015 2.42 2.59 2.401 2.48 1,814,166
03/19/2015 2.36 2.45 2.31 2.41 746,358
03/18/2015 2.35 2.39 2.29 2.35 598,591
03/17/2015 2.34 2.375 2.25 2.34 726,853
03/16/2015 2.33 2.36 2.28 2.34 844,876
03/13/2015 2.34 2.41 2.28 2.32 846,544
03/12/2015 2.61 2.61 2.31 2.36 1,444,242
03/11/2015 2.4 2.49 2.37 2.47 613,988
03/10/2015 2.43 2.45 2.36 2.4 553,585
03/09/2015 2.54 2.5899 2.44 2.44 704,011
03/06/2015 2.7 2.7 2.47 2.53 1,112,123
03/05/2015 2.42 2.69 2.42 2.67 1,840,199
03/04/2015 2.38 2.46 2.32 2.43 757,718
03/03/2015 2.38 2.44 2.33 2.38 484,561
03/02/2015 2.4 2.45 2.3613 2.38 466,522
02/27/2015 2.43 2.48 2.36 2.4 585,073
02/26/2015 2.35 2.43 2.33 2.42 551,894
02/25/2015 2.34 2.4 2.27 2.36 439,884
02/24/2015 2.38 2.41 2.33 2.35 463,992
02/23/2015 2.33 2.43 2.325 2.39 656,193
02/20/2015 2.42 2.42 2.31 2.32 680,054
02/19/2015 2.44 2.46 2.37 2.39 446,142
02/18/2015 2.38 2.46 2.35 2.43 876,637
02/17/2015 2.3 2.38 2.29 2.35 1,109,204
02/13/2015 2.31 2.35 2.219 2.29 918,890
02/12/2015 2.31 2.34 2.26 2.32 584,005
02/11/2015 2.31 2.35 2.25 2.27 560,933
02/10/2015 2.33 2.4 2.3 2.34 488,756
02/09/2015 2.42 2.42 2.29 2.31 963,748
02/06/2015 2.45 2.47 2.36 2.41 1,038,774
02/05/2015 2.26 2.4 2.23 2.37 825,646
02/04/2015 2.32 2.32 2.22 2.25 867,961
02/03/2015 2.31 2.38 2.2 2.36 1,044,883
02/02/2015 2.39 2.42 2.18 2.31 938,845
01/30/2015 2.45 2.49 2.38 2.38 806,194
01/29/2015 2.45 2.47 2.37 2.47 622,509
01/28/2015 2.52 2.55 2.39 2.45 1,135,630
01/27/2015 2.49 2.58 2.47 2.53 661,313
01/26/2015 2.48 2.5 2.41 2.5 968,050
01/23/2015 2.46 2.47 2.38 2.47 900,697
01/22/2015 2.53 2.55 2.37 2.46 1,058,610
01/21/2015 2.61 2.63 2.5 2.52 759,780
01/20/2015 2.65 2.69 2.51 2.61 1,214,195
01/16/2015 2.57 2.715 2.57 2.64 864,285
01/15/2015 2.73 2.75 2.57 2.58 1,046,169
01/14/2015 2.63 2.76 2.6138 2.72 814,068
01/13/2015 2.74 2.78 2.61 2.67 1,326,594
01/12/2015 2.68 2.81 2.635 2.72 1,345,283
01/09/2015 2.68 2.7 2.63 2.69 723,765
01/08/2015 2.75 2.76 2.64 2.69 980,018
01/07/2015 2.72 2.77 2.643 2.725 826,485
01/06/2015 2.85 2.9 2.68 2.7 1,064,411
01/05/2015 2.91 2.98 2.802 2.835 881,824
01/02/2015 2.65 2.91 2.61 2.87 1,809,215
12/31/2014 2.6 2.68 2.588 2.65 1,704,081
12/30/2014 2.68 2.7 2.6 2.6 1,445,765
12/29/2014 2.6 2.7 2.59 2.7 1,168,978
12/26/2014 2.63 2.75 2.58 2.61 1,313,933
12/24/2014 2.59 2.71 2.582 2.63 593,074
12/23/2014 2.74 2.74 2.58 2.61 1,184,883
12/22/2014 2.78 2.8 2.64 2.74 970,494
12/19/2014 2.84 2.85 2.72 2.8 1,333,843
12/18/2014 2.75 2.87 2.7 2.86 933,783
12/17/2014 2.65 2.74 2.56 2.72 1,047,638
12/16/2014 2.6 2.72 2.54 2.66 1,048,417
12/15/2014 2.9 2.9 2.57 2.64 1,981,715
12/12/2014 2.82 2.9 2.76 2.865 753,036
12/11/2014 2.91 2.99 2.8 2.83 1,062,804
12/10/2014 3.04 3.04 2.9 2.91 830,355
12/09/2014 2.85 3.07 2.82 3.04 1,261,221
12/08/2014 2.92 2.97 2.85 2.85 912,869
12/05/2014 2.87 2.95 2.85 2.91 606,020
12/04/2014 2.93 2.96 2.85 2.87 904,147
12/03/2014 3.03 3.07 2.94 2.94 750,795
12/02/2014 3 3.09 2.93 3.03 695,936
12/01/2014 3.17 3.23 2.95 2.99 1,005,918
11/28/2014 3.1 3.27 3.06 3.17 653,593
11/26/2014 3.11 3.2 3.07 3.13 744,443
11/25/2014 3.13 3.16 3.03 3.1 1,045,455
11/24/2014 3.16 3.27 3.08 3.13 1,276,949
11/21/2014 3.13 3.18 3.06 3.18 1,001,628
11/20/2014 3.1 3.17 3.01 3.09 1,521,799
11/19/2014 3.25 3.32 3.07 3.08 1,068,200
11/18/2014 3.07 3.34 3.07 3.2 963,782
11/17/2014 3.18 3.29 3.17 3.23 843,705
11/14/2014 3.23 3.25 3.06 3.18 925,944
11/13/2014 3.3 3.44 3.21 3.23 903,315
11/12/2014 3.23 3.38 3.2 3.36 802,857
11/11/2014 3.09 3.39 3.08 3.25 1,713,894
11/10/2014 3.09 3.17 3.03 3.11 787,501
11/07/2014 2.84 3.15 2.82 3.14 1,435,550
11/06/2014 2.86 2.9 2.78 2.86 803,015
11/05/2014 3 3 2.82 2.84 1,968,953
11/04/2014 2.98 3.05 2.91 2.95 717,345
11/03/2014 2.98 3.05 2.95 3 799,803
10/31/2014 3.08 3.12 2.95 2.96 787,575
10/30/2014 2.91 3.119 2.88 3.01 1,091,572
10/29/2014 3.05 3.06 2.93 2.96 788,103
10/28/2014 2.89 3.01 2.85 2.95 1,644,002
10/27/2014 2.99 3.03 2.9 2.94 732,099
10/24/2014 2.99 3.05 2.92 3.025 793,622
10/23/2014 2.94 3.03 2.83 3.02 1,057,673
10/22/2014 3.05 3.09 2.92 2.93 721,504
10/21/2014 3.14 3.16 3 3.06 1,008,516
10/20/2014 3.01 3.23 3 3.13 1,052,558
10/17/2014 3.13 3.13 3.015 3.025 1,583,200
10/16/2014 2.9 3.14 2.885 3.08 1,929,533
10/15/2014 2.72 3.01 2.67 2.96 1,631,595
10/14/2014 2.68 2.852 2.67 2.79 1,309,651
10/13/2014 2.79 2.81 2.615 2.67 1,541,170
10/10/2014 2.81 2.88 2.725 2.76 1,072,530
10/09/2014 2.9 2.95 2.82 2.85 1,193,751
10/08/2014 2.9 3.01 2.77 2.92 1,704,878
10/07/2014 3.03 3.03 2.88 2.89 1,072,298
10/06/2014 3.2 3.21 3 3.04 1,018,059
10/03/2014 3.2 3.28 3.1601 3.21 1,178,876
10/02/2014 3.06 3.19 3.01 3.16 1,852,599
10/01/2014 3.03 3.13 2.7799 3.04 2,790,666
09/30/2014 3.23 3.24 2.94 3.01 2,718,537
09/29/2014 3.3 3.31 3.18 3.23 1,667,981
09/26/2014 3.33 3.37 3.26 3.33 1,063,776
09/25/2014 3.41 3.42 3.29 3.34 627,864
09/24/2014 3.35 3.44 3.35 3.4 841,150
09/23/2014 3.25 3.44 3.23 3.35 1,418,668
09/22/2014 3.53 3.54 3.24 3.29 2,974,797
09/19/2014 3.73 3.77 3.535 3.55 1,845,641
09/18/2014 3.7 3.84 3.7 3.72 940,355
09/17/2014 3.72 3.8 3.67 3.72 2,437,208
09/16/2014 3.87 3.895 3.65 3.67 2,485,038
09/15/2014 3.93 3.96 3.82 3.89 1,085,629
09/12/2014 3.95 4 3.9 3.95 829,300
09/11/2014 3.94 4 3.93 3.94 1,279,853
09/10/2014 3.87 4 3.85 3.98 947,035
09/09/2014 3.97 4 3.87 3.87 1,220,899
09/08/2014 3.97 4.01 3.92 4.01 984,225
09/05/2014 3.97 3.97 3.84 3.97 1,257,932
09/04/2014 4.01 4.04 3.955 3.98 1,110,872
09/03/2014 4 4.05 3.96 3.99 1,022,155
09/02/2014 4.02 4.05 3.97 4 912,817
08/29/2014 4.04 4.08 3.97 4 1,992,781
08/28/2014 4.05 4.1 4.02 4.03 853,589
08/27/2014 4.1 4.12 4.05 4.07 1,090,100
08/26/2014 4.08 4.11 4.04 4.09 1,017,530
08/25/2014 4.02 4.12 3.97 4.05 1,182,222
08/22/2014 3.96 4.05 3.9 4 1,111,587
08/21/2014 3.98 4.03 3.94 3.97 765,851
08/20/2014 4 4.03 3.95 3.98 974,204
08/19/2014 4.05 4.085 4.01 4.03 1,206,881
08/18/2014 4.15 4.15 4.03 4.07 1,713,610
08/15/2014 4.06 4.1 4 4.07 1,518,635
08/14/2014 4.03 4.08 4.01 4.05 1,278,806
08/13/2014 4.04 4.05 3.99 4.01 1,201,043
08/12/2014 4.03 4.1 3.98 4.03 2,174,777
08/11/2014 4.04 4.1 3.99 4.01 1,452,838
08/08/2014 4 4.05 3.9 4.03 1,467,839
08/07/2014 4.16 4.19 3.955 3.97 1,505,996
08/06/2014 3.99 4.135 3.95 4.1 2,392,809
08/05/2014 3.83 3.95 3.8 3.95 1,245,007
08/04/2014 3.86 3.9 3.8 3.85 844,307
08/01/2014 3.94 3.98 3.78 3.85 1,932,390
07/31/2014 3.99 4.02 3.92 3.95 1,361,971
07/30/2014 4.06 4.1 3.95 4.01 1,560,162
07/29/2014 4.02 4.05 3.95 4.02 1,509,841
07/28/2014 4.05 4.07 4 4.02 1,760,431
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?