SYNT

Syntel, Inc. Historical Stock Prices

$89.09
*  
1.15
1.31%
Get SYNT Alerts
*Delayed - data as of Sep. 16, 2014  -  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 for next time

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

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  87.70  90.77  87.48  89.09 117,094
09/16/2014 87.49 90.77 87.48 89.09 117,094
09/15/2014 88.52 88.52 87.3225 87.94 91,490
09/12/2014 88.34 88.55 87.65 88.25 77,286
09/11/2014 88.23 88.88 87.94 88.6 73,969
09/10/2014 88.55 88.7 87.53 88.64 106,156
09/09/2014 88.94 89.0575 87.935 88.3 70,117
09/08/2014 88.94 89.59 88.645 89.34 54,872
09/05/2014 89.18 89.65 88.65 89.42 51,346
09/04/2014 89.75 90.17 89.609 89.63 44,612
09/03/2014 90.25 90.65 89.31 89.8 63,164
09/02/2014 89.43 90.31 89.3 89.96 40,229
08/29/2014 89.98 89.98 87.69 89.37 67,645
08/28/2014 88.78 89.291 88.4401 89.1 42,288
08/27/2014 90.39 90.39 89.28 89.34 43,465
08/26/2014 89.69 90.52 89.42 89.93 52,243
08/25/2014 89.9 90.5 89.1089 89.7 77,388
08/22/2014 90.13 90.13 88.93 89.17 67,900
08/21/2014 89.13 90.49 88.71 90.15 54,395
08/20/2014 90.44 90.725 88.6 89.42 73,741
08/19/2014 90.57 91.67 90.57 91.2 60,052
08/18/2014 90.49 90.87 89.83 90.31 79,676
08/15/2014 92.1 92.155 88.99 89.3 114,030
08/14/2014 87.47 91.8 87.2 91.18 200,195
08/13/2014 87.1 88.09 87.08 87.72 52,963
08/12/2014 87.8 88.03 86.57 86.96 54,055
08/11/2014 87.69 89.04 87.27 88.33 51,013
08/08/2014 86.84 87.71 86.64 87.47 44,660
08/07/2014 86.53 88.17 86.23 86.9 56,894
08/06/2014 86.11 87.46 85.96 86.53 88,567
08/05/2014 86.64 87.9 86.31 87.1 49,421
08/04/2014 86.75 87.56 84.9 87.28 78,996
08/01/2014 86.72 87.42 85.64 86.24 72,328
07/31/2014 88.04 88.6 86.33 86.37 80,255
07/30/2014 89.25 89.59 88.08 89.12 80,364
07/29/2014 88.7 88.96 88.07 88.74 61,498
07/28/2014 88.89 88.89 87.58 88.31 45,532
07/25/2014 89.16 90.26 88.43 88.89 63,095
07/24/2014 89.43 90.45 89.14 90 70,416
07/23/2014 88.96 89.531 88.3 89.13 42,285
07/22/2014 88.49 89.34 88.012 88.93 71,418
07/21/2014 88.91 89.2 87.8 88.03 104,441
07/18/2014 85.92 88.77 85.84 88.5 100,174
07/17/2014 86 88 84.55 85.99 148,866
07/16/2014 84.54 85.91 84.48 85.46 108,148
07/15/2014 85.08 85.14 83.55 84.33 53,620
07/14/2014 85.51 85.52 84.52 84.92 61,353
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
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?