SYNL

Historical Stock Prices

$13.35
*  
0.23
1.69%
Get SYNL Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SYNL now
Exchange: NASDAQ
Industry: Basic Industries
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: 3 Month, From 03-APR-2015 TO 03-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.
07/02/2015 13.47 13.47 13.25 13.35 19,405
07/01/2015 13.74 13.74 13.55 13.58 15,264
06/30/2015 13.72 13.9 13.68 13.7 3,441
06/29/2015 13.87 13.965 13.65 13.68 8,743
06/26/2015 13.74 14.05 13.68 14.05 10,235
06/25/2015 13.64 13.86 13.6206 13.67 9,721
06/24/2015 13.78 13.83 13.7 13.7 10,543
06/23/2015 13.81 13.8927 13.67 13.85 12,969
06/22/2015 13.78 13.9 13.75 13.87 15,892
06/19/2015 13.675 13.914 13.64 13.88 8,447
06/18/2015 13.69 13.74 13.65 13.65 10,177
06/17/2015 13.9 13.9 13.7 13.7 4,555
06/16/2015 13.65 14.02 13.64 13.86 18,170
06/15/2015 14.05 14.05 13.66 13.85 16,258
06/12/2015 13.97 14.23 13.87 14 6,945
06/11/2015 14.05 14.24 13.7 13.9 12,316
06/10/2015 14.09 14.2799 14.05 14.06 6,367
06/09/2015 14.15 14.22 14.019 14.07 6,831
06/08/2015 14.37 14.37 14 14.01 8,936
06/05/2015 14.26 14.7 14.04 14.34 25,967
06/04/2015 14.35 14.41 14.19 14.2 6,401
06/03/2015 14.48 14.5 14.25 14.5 4,279
06/02/2015 14.32 14.49 14.17 14.33 12,516
06/01/2015 14.39 14.5 14.22 14.48 12,734
05/29/2015 14.3 14.48 14.21 14.48 6,106
05/28/2015 14.17 14.44 14.17 14.43 9,708
05/27/2015 14.32 14.39 14.2 14.22 11,629
05/26/2015 14.21 14.33 14.0301 14.25 35,029
05/22/2015 14.2 14.38 14.15 14.38 20,514
05/21/2015 14.43 14.49 14.1 14.21 12,041
05/20/2015 14.5 14.63 14.4 14.63 6,448
05/19/2015 14.65 14.65 14.2801 14.47 10,344
05/18/2015 14.59 14.64 14.3701 14.63 6,106
05/15/2015 14.4224 14.7399 14.36 14.57 14,001
05/14/2015 14.58 14.86 14.55 14.67 11,228
05/13/2015 14.65 14.73 14.49 14.59 11,684
05/12/2015 14.65 14.66 14.25 14.61 6,297
05/11/2015 14.71 14.72 14.31 14.56 19,194
05/08/2015 14.54 14.8 14.27 14.62 7,132
05/07/2015 14.5 14.55 14.44 14.5 6,335
05/06/2015 14.72 14.72 14.46 14.51 19,695
05/05/2015 14.86 14.93 14.535 14.9 5,334
05/04/2015 14.93 14.93 14.705 14.82 11,627
05/01/2015 14.82 14.93 14.6701 14.93 9,304
04/30/2015 14.55 14.93 14.55 14.77 11,186
04/29/2015 14.55 14.57 14.5 14.51 6,866
04/28/2015 14.74 14.74 14.58 14.72 6,277
04/27/2015 14.32 14.84 14.302 14.5 47,628
04/24/2015 14.54 14.58 14.36 14.58 12,228
04/23/2015 14.61 14.74 14.46 14.6 6,563
04/22/2015 14.57 14.81 14.3101 14.56 4,179
04/21/2015 14.5 14.81 14.32 14.77 15,494
04/20/2015 14.49 14.6 14.36 14.5 17,113
04/17/2015 14.33 14.51 14.29 14.51 46,774
04/16/2015 14.5 14.705 14.3 14.52 23,019
04/15/2015 14.31 14.68 14.2807 14.62 15,036
04/14/2015 14.38 14.49 14.31 14.31 22,489
04/13/2015 14.48 14.69 14.35 14.49 17,598
04/10/2015 14.61 14.65 14.41 14.49 10,574
04/09/2015 14.75 14.77 14.39 14.61 11,569
04/08/2015 14.5 14.9962 14.391 14.77 28,867
04/07/2015 14.43 14.96 14.2601 14.5 61,735
04/06/2015 14.61 14.74 14.42 14.43 114,458
*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?