SYNT

Syntel, Inc. Historical Stock Prices

$84.49
*  
0.60
0.71%
Get SYNT Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading SYNT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SYNT 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  84.90  84.99  84.10  84.49 48,844
07/11/2014 84.9 84.99 84.1 84.49 48,844
07/10/2014 84.94 85.86 84.219 85.09 64,609
07/09/2014 86.64 87.14 85.59 85.78 108,767
07/08/2014 87.54 87.84 86.25 86.51 149,150
07/07/2014 88.69 89.05 87.38 87.49 93,570
07/03/2014 88.48 88.64 87.88 88.63 22,248
07/02/2014 87.39 88.47 87.39 88.06 97,707
07/01/2014 86 88.47 86 87.72 82,981
06/30/2014 85.48 86.34 85.22 85.96 54,990
06/27/2014 84.34 86.07 84.34 85.92 107,522
06/26/2014 85.02 85.18 83.84 85.01 74,776
06/25/2014 83.14 84.94 83.14 84.9 124,251
06/24/2014 83.84 84.73 83.255 83.7 99,084
06/23/2014 83.47 84.19 83.11 83.88 69,627
06/20/2014 83.13 83.83 83 83.56 104,648
06/19/2014 82.96 83.375 82.36 83.03 46,010
06/18/2014 82.77 83.216 81.65 82.58 80,655
06/17/2014 81.37 83.18 81.19 83.04 87,591
06/16/2014 81.32 82.076 80.72 81.49 75,720
06/13/2014 81.95 82.29 81.13 81.54 69,644
06/12/2014 81.91 82.31 80.91 81.52 76,984
06/11/2014 81.57 82.7 81.0758 81.84 77,471
06/10/2014 82.39 82.6995 81.73 82.16 88,507
06/09/2014 81.98 82.78 81.23 82.7 84,838
06/06/2014 80.85 82.07 80.78 81.33 71,253
06/05/2014 79.06 80.58 78.6 80.25 127,435
06/04/2014 78.79 79.39 78.18 78.69 122,078
06/03/2014 80.11 80.338 78.55 79.37 71,657
06/02/2014 81.11 81.19 79.56 80.16 55,503
05/30/2014 81.7 81.7 80.54 80.9 102,425
05/29/2014 82.27 82.45 81.15 81.43 98,558
05/28/2014 82.26 82.54 81.3703 82.1 82,568
05/27/2014 81.99 82.7 80.96 82.34 84,684
05/23/2014 79.9 81.44 79.4138 80.96 80,063
05/22/2014 79.9 80.28 79.35 79.77 60,795
05/21/2014 79.84 80.6 79.74 79.84 90,203
05/20/2014 78.97 80.3425 78.44 79.73 179,452
05/19/2014 78.4 79.37 78.3 79.36 101,347
05/16/2014 78.44 78.93 77.32 78.92 53,210
05/15/2014 78.06 79.265 76.85 78.13 86,767
05/14/2014 80.44 80.5 78.29 78.69 179,524
05/13/2014 82.78 83.55 80.77 80.89 159,868
05/12/2014 81.16 83.24 81.16 82.65 99,929
05/09/2014 79.6 81.28 79.32 80.67 98,029
05/08/2014 80.46 82.35 79.94 80.03 102,195
05/07/2014 80.36 81.2 78.68 80.81 129,492
05/06/2014 81.59 82.19 80.5 80.6 127,904
05/05/2014 81.42 81.87 80.61 81.75 92,119
05/02/2014 82.17 83.13 81.07 81.97 174,760
05/01/2014 80.04 81.85 79.72 81.67 221,355
04/30/2014 78.79 80.47 78.28 80.32 156,775
04/29/2014 78.25 78.94 77.52 78.88 169,098
04/28/2014 79.23 79.4 76.52 78 118,732
04/25/2014 79.52 80.1 78.345 78.72 98,156
04/24/2014 82 82 79.765 80.12 155,965
04/23/2014 82.25 82.53 81.07 81.28 128,415
04/22/2014 82.94 83.62 81.72 82.6 158,962
04/21/2014 83.72 83.95 82.3 83 94,700
04/17/2014 85.28 85.4 82.5 83.79 97,930
04/16/2014 83.67 85.35 83.32 85.12 74,536
04/15/2014 83.09 83.806 81.59 83.28 146,008
04/14/2014 83.31 83.8799 81.52 83 133,102
04/11/2014 82.79 84.73 82.048 82.28 139,779
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?