Syngenta AG Historical Stock Prices

SYENF 
$423.88
*  
14.18
3.46 %
Get SYENF Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading SYENF now


Community Rating:
View:    SYENF Pre-Market
 
 
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: 3 Month, From 03-MAY-2015 TO 03-AUG-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 N/A  423.88  423.88  423.88 321
08/03/2015 423.88 423.88 423.88 423.88 321
07/31/2015 409.7 409.7 409.7 409.7 00
07/30/2015 409.7 409.7 409.7 409.7 71
07/29/2015 408.3 408.3 408.3 408.3 00
07/28/2015 408.3 408.3 408.3 408.3 04
07/27/2015 417.02 417.02 417.02 417.02 00
07/24/2015 417.01 417.02 417.01 417.02 30
07/23/2015 418.86 418.86 418.86 418.86 02
07/22/2015 421.35 421.35 421.35 421.35 03
07/21/2015 418.8 418.8 418.8 418.8 00
07/20/2015 423.07 423.07 418.8 418.8 09
07/17/2015 422.95 422.95 422.95 422.95 00
07/16/2015 422.95 422.95 422.95 422.95 00
07/15/2015 422.95 422.95 422.95 422.95 28
07/14/2015 405.9 405.9 405.9 405.9 00
07/13/2015 405.9 405.9 405.9 405.9 00
07/10/2015 405.9 405.9 405.9 405.9 00
07/09/2015 405.9 405.9 405.9 405.9 10
07/08/2015 404.65 404.725 403.35 403.35 46,179
07/07/2015 412.06 412.06 412.06 412.06 01
07/06/2015 416.5 416.5 416.5 416.5 1,362
07/02/2015 419.96 419.96 419.96 419.96 09
07/01/2015 400.2 400.2 400.2 400.2 00
06/30/2015 403.7 403.7 400.2 400.2 260
06/29/2015 415.58 415.58 415.25 415.25 120
06/26/2015 417 417 415.35 415.35 21
06/25/2015 424.65 424.65 424.65 424.65 00
06/24/2015 424.65 424.65 424.65 424.65 38
06/23/2015 433.7 433.7 433.7 433.7 00
06/22/2015 433.7 433.7 433.7 433.7 00
06/19/2015 438.15 438.15 433.7 433.7 6,315
06/18/2015 432.545 432.545 427.85 427.94 361
06/17/2015 425.15 425.15 424.05 424.2 3,606
06/16/2015 420.9 420.9 420.9 420.9 178
06/15/2015 427.35 427.35 427.35 427.35 00
06/12/2015 427.35 427.35 427.35 427.35 12
06/11/2015 437.15 437.15 437.15 437.15 00
06/10/2015 437.1 437.15 437.1 437.15 21
06/09/2015 439.6 439.6 439.6 439.6 00
06/08/2015 439.6 439.6 439.6 439.6 00
06/05/2015 439.6 439.6 439.6 439.6 01
06/04/2015 456.25 456.25 446.5 446.5 18,050
06/03/2015 450 474.18 446.1 470.25 6,654
06/02/2015 450.7 450.7 450.7 450.7 00
06/01/2015 448.1 450.7 448.1 450.7 4,833
05/29/2015 450 450 450 450 50
05/28/2015 452.8 466.5 452.8 466.5 13,004
05/27/2015 449.4 452.15 449.4 449.85 687
05/26/2015 441.6 441.6 441.6 441.6 03
05/22/2015 442.95 448 442.95 445.65 13,798
05/21/2015 450.2405 450.2405 448.85 449.3 4,920
05/20/2015 452.35 457.975 452.35 454.75 185
05/19/2015 442.7 442.7 442.7 442.7 00
05/18/2015 442.7 442.7 442.7 442.7 00
05/15/2015 442.7 442.7 442.7 442.7 00
05/14/2015 442.7 446.0595 427.94 442.7 16,277
05/13/2015 435.65 440.5 434.35 440.5 178
05/12/2015 431.3 431.3 431.3 431.3 15
05/11/2015 425.6 432.15 425.6 427.9 3,195
05/08/2015 430.9862 430.9862 421.75 428.85 1,552
05/07/2015 362.25 381.27 362.25 381.27 45
05/06/2015 367.475 367.475 365.9 365.9 69
05/05/2015 366.6 366.6 364.6 364.8 7,621
05/04/2015 363.85 368.3 361.6 362.8 82,912
*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?