SYNT

Syntel, Inc. Historical Stock Prices

$50.98
*  
0.75
1.45%
Get SYNT Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading SYNT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SYNT After Hours
 
 
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 31-DEC-2014 TO 31-MAR-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  51.07  51.30  50.5351  50.98 325,713
03/31/2015 52.06 52.16 51.68 51.73 189,311
03/30/2015 51.63 52.655 51.63 52.46 215,715
03/27/2015 52.06 52.52 51.65 52.36 144,057
03/26/2015 51.64 52.23 51.0152 51.97 135,653
03/25/2015 52.42 52.68 51.45 51.62 220,738
03/24/2015 52.5 52.65 52.38 52.49 123,097
03/23/2015 52.47 52.85 52.3 52.5 140,950
03/20/2015 52.68 52.99 51.995 52.59 221,855
03/19/2015 51.72 52.45 51.46 52.32 242,825
03/18/2015 50.99 51.93 50.88 51.8 241,844
03/17/2015 50.7 50.97 50.2101 50.76 221,433
03/16/2015 50.56 51.07 50.2802 50.97 168,678
03/13/2015 50.5 50.75 49.6 50.19 137,139
03/12/2015 49.64 50.5 49.21 50.43 152,843
03/11/2015 49.5 49.71 48.9 49.31 108,413
03/10/2015 49.53 49.78 49.12 49.53 162,513
03/09/2015 49.49 50.3595 49.49 50.06 141,328
03/06/2015 49.97 50.37 49.1 49.49 174,094
03/05/2015 50.15 50.46 49.87 50.17 146,366
03/04/2015 49.38 50.2 48.863 50.13 168,085
03/03/2015 49.55 49.68 49.12 49.51 122,807
03/02/2015 49.47 49.81 49.288 49.68 106,787
02/27/2015 49.3 49.91 49.118 49.4 125,111
02/26/2015 49.4 49.88 49.21 49.63 87,976
02/25/2015 49.36 49.67 49.0988 49.6 69,401
02/24/2015 49.43 49.64 49.03 49.36 103,294
02/23/2015 49.45 49.47 48.774 49.27 131,373
02/20/2015 49.03 49.95 48.45 49.68 187,218
02/19/2015 46.5 49.33 46.25 49.28 300,696
02/18/2015 44.79 45.18 44.79 45.15 139,042
02/17/2015 45.22 45.37 44.87 45 117,737
02/13/2015 44.77 45.38 44.5 45.23 139,577
02/12/2015 44.51 45.046 44.48 44.77 99,580
02/11/2015 44.07 44.59 43.907 44.36 254,494
02/10/2015 44.07 44.28 43.71 44.09 100,943
02/09/2015 44.31 44.99 43.87 43.94 136,065
02/06/2015 44.68 45 44.305 44.43 121,659
02/05/2015 44.03 44.67 43.92 44.54 152,246
02/04/2015 43.76 44.4299 43.63 43.77 194,497
02/03/2015 43.45 44.16 43.45 43.89 136,435
02/02/2015 43.25 43.46 42.68 43.13 122,047
01/30/2015 44.29 44.48 43.19 43.25 110,443
01/29/2015 44.86 44.86 43.98 44.54 206,130
01/28/2015 45.14 45.2 44.58 44.65 101,870
01/27/2015 44.72 45.285 44.2 44.93 228,391
01/26/2015 45.18 45.35 44.9 45.09 207,837
01/23/2015 45.32 45.45 45.056 45.17 107,493
01/22/2015 45.37 45.66 44.9235 45.3 257,412
01/21/2015 45.46 45.73 44.91 45.19 208,180
01/20/2015 46.14 46.4899 45.38 45.66 229,870
01/16/2015 44.88 45.99 44.774 45.93 147,159
01/15/2015 45.35 45.6 44.63 45.04 207,850
01/14/2015 45.24 45.46 44.76 45 252,925
01/13/2015 45.73 46.695 45.11 45.69 106,497
01/12/2015 45.76 45.83 45.14 45.32 129,092
01/09/2015 46 46.25 45.75 45.84 151,143
01/08/2015 45.15 45.94 44.58 45.74 105,762
01/07/2015 44.48 44.8648 44.01 44.8 142,128
01/06/2015 44.98 45.155 43.95 44.16 242,164
01/05/2015 44.69 45.22 44.545 44.98 163,089
01/02/2015 45.26 45.49 44.5101 45.01 194,042
12/31/2014 45.8 45.91 44.92 44.98 83,487
*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?