SYNT

Syntel, Inc. Historical Stock Prices

$44.54
*  
0.09
0.2%
Get SYNT Alerts
*Delayed - data as of Nov. 25, 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

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

Results for: 3 Month, From 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  44.60  45.02  44.24  44.54 265,812
11/24/2014 44.61 44.93 44.18 44.63 241,255
11/21/2014 44.35 44.62 43.69 44.39 235,230
11/20/2014 43.19 43.77 42.76 43.7 174,920
11/19/2014 44.17 44.17 42.56 43.26 200,763
11/18/2014 44.03 44.44 43.58 44 192,839
11/17/2014 44.9 44.96 43.77 43.94 240,925
11/14/2014 45.04 45.43 44.64 44.88 121,143
11/13/2014 45.7 45.79 44.76 45 113,930
11/12/2014 45.06 45.65 44.785 45.48 175,478
11/11/2014 45.03 45.34 44.77 45.12 132,863
11/10/2014 44.1 45.36 43.8745 45.3 351,879
11/07/2014 43.62 44.17 42.86 43.99 228,128
11/06/2014 43.34 43.76 43.03 43.52 126,106
11/05/2014 42.91 44.49 42.75 43.18 192,913
11/04/2014 42.89 43.13 42.08 42.41 183,346
11/03/2014 43.495 43.7125 42.6375 42.775 223,614
10/31/2014 43.635 43.985 43.05 43.305 224,388
10/30/2014 41.965 42.885 41.89 42.74 289,688
10/29/2014 41.47 42.43 41.45 42.08 228,992
10/28/2014 40.42 41.435 40.42 41.345 195,126
10/27/2014 39.99 40.61 39.99 40.215 171,954
10/24/2014 39.92 40.47 39.765 40.25 268,170
10/23/2014 40.025 40.2 39.645 39.97 323,230
10/22/2014 40.08 40.975 39.47 39.675 464,152
10/21/2014 40.355 40.645 40 40.13 496,082
10/20/2014 40.625 41.4898 40.13 40.25 231,920
10/17/2014 40.915 41.315 39.795 40.975 353,670
10/16/2014 40 42.045 38.75 40.22 687,854
10/15/2014 44.45 45.345 43.8515 45.285 242,946
10/14/2014 44.155 44.665 43.612 44.475 209,074
10/13/2014 43.52 44.13 43.52 43.76 197,280
10/10/2014 43.565 44.655 43.35 43.52 241,488
10/09/2014 44.825 44.915 43.665 43.8 160,774
10/08/2014 43.67 44.815 43.52 44.675 181,394
10/07/2014 43.75 44.375 43.55 43.64 234,324
10/06/2014 43.89 44.265 43.587 43.745 90,304
10/03/2014 43.88 44.26 43.72 43.86 77,346
10/02/2014 43.035 43.7275 42.75 43.45 108,240
10/01/2014 44.065 44.12 43.04 43.04 163,308
09/30/2014 43.72 44.3706 43.69 43.97 233,044
09/29/2014 43.02 43.91 43.02 43.84 103,556
09/26/2014 43.515 43.71 43.095 43.56 93,012
09/25/2014 43.545 43.545 42.875 43.25 155,476
09/24/2014 43.21 43.892 43.02 43.75 92,248
09/23/2014 43.485 43.6 43.0474 43.25 153,630
09/22/2014 43.89 43.93 43.4554 43.68 107,232
09/19/2014 44.765 44.96 43.9342 44.075 147,128
09/18/2014 44.475 44.835 44.085 44.75 124,378
09/17/2014 44.485 44.74 43.9 44.185 112,802
09/16/2014 43.745 45.385 43.74 44.545 234,188
09/15/2014 44.26 44.26 43.6613 43.97 182,980
09/12/2014 44.17 44.275 43.825 44.125 154,572
09/11/2014 44.115 44.44 43.97 44.3 147,938
09/10/2014 44.275 44.35 43.765 44.32 212,312
09/09/2014 44.47 44.5288 43.9675 44.15 140,234
09/08/2014 44.47 44.795 44.3225 44.67 109,744
09/05/2014 44.59 44.825 44.325 44.71 102,692
09/04/2014 44.875 45.085 44.8045 44.815 89,224
09/03/2014 45.125 45.325 44.655 44.9 126,328
09/02/2014 44.715 45.155 44.65 44.98 80,458
08/29/2014 44.99 44.99 43.845 44.685 135,290
08/28/2014 44.39 44.6455 44.2201 44.55 84,576
08/27/2014 45.195 45.195 44.64 44.67 86,930
08/26/2014 44.845 45.26 44.71 44.965 104,486
08/25/2014 44.95 45.25 44.5545 44.85 154,776
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?