SYNT

Historical Stock Prices

$46.59
*  
0.73
1.54%
Get SYNT Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SYNT now
Exchange: NASDAQ
Industry: Technology
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 47.39 47.39 46.33 46.59 180,877
07/01/2015 47.71 47.88 46.86 47.32 186,852
06/30/2015 47.07 47.74 46.89 47.48 429,511
06/29/2015 47.21 47.21 46.56 46.98 188,702
06/26/2015 47.47 47.72 46.94 47.44 230,852
06/25/2015 47.09 47.56 46.95 47.31 112,342
06/24/2015 47.29 47.6 46.74 46.78 141,938
06/23/2015 47.65 47.65 47.33 47.41 256,780
06/22/2015 47.72 47.84 47.27 47.43 159,735
06/19/2015 47.83 47.94 47.29 47.52 180,802
06/18/2015 47.61 48 47.36 47.69 135,658
06/17/2015 47.73 47.81 47.39 47.43 91,942
06/16/2015 47.09 48 46.89 47.77 179,811
06/15/2015 46.75 46.75 45.92 46.57 97,063
06/12/2015 47.49 47.65 46.83 46.92 112,278
06/11/2015 47.79 47.79 47.41 47.54 79,209
06/10/2015 47.38 47.81 46.85 47.6 303,602
06/09/2015 47.51 47.727 46.65 47.07 394,480
06/08/2015 48.04 48.475 47.52 47.59 150,340
06/05/2015 48.1 48.48 47.61 48.29 156,886
06/04/2015 48.2 48.46 47.895 48.3 289,277
06/03/2015 48.21 48.6 47.41 48.38 194,099
06/02/2015 47.89 48.66 47.61 48.09 271,851
06/01/2015 47.64 48.1 47.4 48.08 263,889
05/29/2015 47.5 47.9 47.351 47.51 183,080
05/28/2015 47.46 47.76 47.13 47.7 137,648
05/27/2015 46.99 47.99 46.86 47.7 287,401
05/26/2015 44.35 47.24 44.28 47 623,956
05/22/2015 44.51 45.1 44.34 44.42 218,372
05/21/2015 44.63 44.9 44.22 44.65 321,050
05/20/2015 45.17 45.17 44.59 44.64 71,999
05/19/2015 44.98 45.07 44.29 45.01 129,207
05/18/2015 44.48 44.99 44.15 44.93 127,556
05/15/2015 45.16 45.16 44.66 44.72 75,830
05/14/2015 44.95 45.31 44.67 45.2 127,723
05/13/2015 44.67 45.02 44.01 44.76 240,271
05/12/2015 44.49 44.55 44.03 44.5 306,619
05/11/2015 44.72 45.395 44.44 44.55 193,323
05/08/2015 45.49 45.49 44.69 44.86 208,538
05/07/2015 44.54 45.28 44.3 44.96 233,123
05/06/2015 45.48 45.5 44.16 44.5 339,531
05/05/2015 45.6 45.85 44.9 45.18 823,662
05/04/2015 45.11 46.1192 45.11 45.63 523,036
05/01/2015 45.1 45.55 44.93 45.14 367,926
04/30/2015 45.2 45.62 44.56 45.02 634,640
04/29/2015 45.67 46.39 45.38 45.39 244,229
04/28/2015 46.1 46.528 45.56 45.73 397,701
04/27/2015 47.61 47.855 45.97 45.99 392,227
04/24/2015 48.42 48.88 46.0601 46.63 694,472
04/23/2015 46.94 50.6 46 48.6 906,991
04/22/2015 52.15 52.9 52.0501 52.58 267,087
04/21/2015 52.24 52.53 52.09 52.3 129,234
04/20/2015 51.49 52.17 51.34 52.1 459,415
04/17/2015 51.91 52.19 50.87 51.33 144,910
04/16/2015 51.66 52.21 51.66 52.09 111,990
04/15/2015 52.04 52.1 51.6 52.02 126,217
04/14/2015 51.4 51.8298 50.77 51.73 356,043
04/13/2015 51.57 52.26 51.24 51.46 128,564
04/10/2015 51.78 51.78 51.39 51.72 172,967
04/09/2015 51.56 51.95 51.01 51.58 886,800
04/08/2015 51.37 51.79 51.23 51.55 122,882
04/07/2015 51.24 51.66 51.05 51.39 205,502
04/06/2015 51.13 51.565 50.9 51.4 112,546
*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?