Syngenta AG Historical Stock Prices

SYENF 
$358.7371
*  
0.7871
0.22%
Get SYENF Alerts
*Delayed - data as of Aug. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  358.7371  358.7371  358.7371 43
08/21/2014 358.7371 358.7371 358.7371 358.7371 43
08/20/2014 357.95 357.95 357.95 357.95 10
08/19/2014 357.65 359.1 357.65 359.1 02
08/18/2014 356.25 356.25 356.25 356.25 17
08/15/2014 357.7 359.7438 357.7 359.7438 74
08/14/2014 360.1179 360.1179 360.1179 360.1179 29
08/13/2014 355.8729 355.8729 355.8729 355.8729 62
08/12/2014 355.632 356.35 352.55 352.6 3,319
08/11/2014 356.805 356.805 356.805 356.805 3,223
08/08/2014 352.05 355.7 352.05 355.7 113
08/07/2014 355.7257 355.7257 354.845 354.845 3,032
08/06/2014 357.0456 357.0456 355.25 356.6 3,043
08/05/2014 358.6 361 355.85 357.25 1,036
08/04/2014 354.65 355.95 354.65 355.95 10,424
08/01/2014 356.85 356.85 352.25 352.3 41
07/31/2014 360.9851 360.9851 356.65 356.65 2,541
07/30/2014 356.934 356.934 354.85 354.85 3,322
07/29/2014 357.95 358.3281 355.35 356.75 107
07/28/2014 356.3 357.95 356.3 357.95 82
07/25/2014 358.8 358.8 356 356.5 190
07/24/2014 366.346 366.346 362.95 364.4 29
07/23/2014 359.2 362.35 356.6 362.3 307
07/22/2014 367.1539 367.1539 364 364 48
07/21/2014 365.7028 365.8 339.4285 365.8 86
07/18/2014 364.5052 364.5052 363.9 363.9 4,111
07/17/2014 363.91 366.517 362.8 362.8 512
07/16/2014 369.3489 369.3489 369.3489 369.3489 3,609
07/15/2014 363.75 365.1329 363.75 364.55 5,127
07/14/2014 367.225 368.1472 366.45 368 5,231
07/11/2014 367.3753 367.3753 364.5 364.5 176
07/10/2014 367.6 368.0754 366.2 366.65 162
07/09/2014 373.3957 373.3957 372.5 372.5 71
07/08/2014 371.87 371.87 371.87 371.87 29
07/07/2014 375.5827 375.5827 372.92 373 124
07/03/2014 376.4741 376.4741 376.4741 376.4741 17
07/02/2014 372.32 375.7502 372.32 373.75 393
07/01/2014 371.1054 371.1054 370.65 370.65 89
06/30/2014 371.689 372.3 370.25 372.3 10,034
06/27/2014 373.503 373.503 372.75 372.75 232
06/26/2014 373.5 377.1 373.5 377.1 07
06/25/2014 377.85 380.2 377.85 380.2 27
06/24/2014 390.3 390.325 381.25 387.3 24,525
06/23/2014 364.2 400 364.2 400 1,216
06/20/2014 374.9708 374.9708 371.3 372.15 321
06/19/2014 377.518 377.518 372.2345 374.7 873
06/18/2014 372.15 376.25 372.15 376.25 292
06/17/2014 373.23 374.1455 372.15 373.45 188
06/16/2014 373.5 373.5 373.5 373.5 07
06/13/2014 372.489 373.25 371.8 373.25 705
06/12/2014 378.4215 378.4215 374 374 12
06/11/2014 377.5208 377.5208 377.2 377.2 57
06/10/2014 380.05 384.5541 380.05 380.05 586
06/09/2014 389.55 389.6 388.65 388.65 98
06/06/2014 388.8267 388.8267 388.5 388.5 59
06/05/2014 390.026 390.72 388.85 390.72 105
06/04/2014 386.6 388.85 386.6 387.15 4,817
06/03/2014 386.6 386.6 386.2 386.2 20
06/02/2014 386.4 386.4 386.4 386.4 150
05/30/2014 384.75 384.75 384.75 384.75 96
05/29/2014 387.5 388.2 387.5 388.2 07
05/28/2014 388.3 388.3 386.5 386.95 67
05/27/2014 387.9 388 386.6 388 237
05/23/2014 387.9 387.9 386.8 386.8 300
05/22/2014 388.95 388.95 388.95 388.95 00
05/21/2014 387.9 388.95 387.9 388.95 200
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?