SYNT

Syntel, Inc. Historical Stock Prices

$43.27
*  
0.45
1.05%
Get SYNT Alerts
*Delayed - data as of Sep. 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 02-JUN-2015 TO 02-SEP-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  43.26  43.32  42.58  43.27 106,009
09/02/2015 43.26 43.32 42.58 43.27 106,260
09/01/2015 43.68 44.04 42.39 42.82 157,587
08/31/2015 44.39 44.69 44.06 44.45 182,058
08/28/2015 44.29 44.774 44.012 44.69 163,412
08/27/2015 42.59 45.02 42.06 44.58 479,534
08/26/2015 42.56 42.56 41.17 42.38 180,057
08/25/2015 44 44 41.74 41.84 199,848
08/24/2015 41.44 43.73 41.072 42.83 365,423
08/21/2015 43.89 44.77 43.89 44.11 296,501
08/20/2015 44.33 44.76 43.3 44.61 247,391
08/19/2015 43.75 43.88 43.17 43.46 92,396
08/18/2015 43.8 44.1 43.58 44 99,849
08/17/2015 43.71 44.08 43.48 43.99 105,158
08/14/2015 43.7 44.06 43.4 43.86 129,897
08/13/2015 43.5 43.84 43.23 43.58 136,754
08/12/2015 43.32 44.08 43.03 43.57 127,425
08/11/2015 43.25 43.5 42.89 43.33 126,970
08/10/2015 43.21 44.14 43.19 43.66 137,440
08/07/2015 43.1 43.56 42.79 43.45 100,831
08/06/2015 43.94 44.21 43.04 43.38 374,674
08/05/2015 44.21 44.36 43.66 43.75 149,953
08/04/2015 43.72 44.13 43.52 43.79 102,095
08/03/2015 43.85 43.9 43.32 43.8 153,696
07/31/2015 43.19 43.87 43.14 43.69 222,058
07/30/2015 42.97 44.0279 42.71 43.21 241,973
07/29/2015 43.1 43.36 42.88 43.21 210,602
07/28/2015 43.25 43.49 42.77 43.21 345,023
07/27/2015 44.01 44.09 42.91 43.07 237,671
07/24/2015 44.97 44.97 43.93 44.12 428,343
07/23/2015 45.9 49.11 44.29 45.39 871,341
07/22/2015 42.31 42.91 42.24 42.33 426,691
07/21/2015 42.34 42.73 42.07 42.28 427,430
07/20/2015 41.91 42.56 41.77 42.29 276,532
07/17/2015 43.15 43.3525 41.24 42.05 529,128
07/16/2015 43.7 44 43.53 43.66 218,323
07/15/2015 43.55 43.85 43.31 43.37 285,168
07/14/2015 44.18 44.18 43.45 43.69 328,188
07/13/2015 44.05 44.25 43.69 43.79 292,021
07/10/2015 44.04 44.2 43.71 43.97 249,793
07/09/2015 44.39 45.84 43.66 43.73 220,061
07/08/2015 44.85 45.97 43.33 43.81 467,329
07/07/2015 46.24 46.44 45.452 45.87 186,620
07/06/2015 46.55 46.94 46.11 46.32 203,584
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
*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?