SYNT

Syntel, Inc. Historical Stock Prices

$44.42
*  
0.23
0.52%
Get SYNT Alerts
*Delayed - data as of May 22, 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 21-FEB-2015 TO 21-MAY-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  44.51  45.10  44.34  44.42 218,272
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
04/02/2015 50.91 51.62 50.82 51.31 105,700
04/01/2015 51.07 51.3 50.5351 50.98 325,813
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
*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?