SYNT

Syntel, Inc. Common Stock Historical Stock Prices

$44.14
*  
1.23
2.87%
Get SYNT Alerts
*Delayed - data as of May 24, 2016 13:46 ET  -  Find a broker to begin trading SYNT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SYNT Real Time
 
 
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: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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.
13:46 43.24 44.17 42.97 44.14 221,632
05/20/2016 42.62 43.22 42.43 43.09 135,752
05/19/2016 42.77 43.07 42.08 42.37 93,881
05/18/2016 42.11 42.85 41.93 42.8 202,978
05/17/2016 42.76 43.03 41.78 42.21 249,392
05/16/2016 42.14 43.05 41.81 42.76 215,012
05/13/2016 42.3 42.55 41.9 42 95,463
05/12/2016 41.82 42.37 41.75 42.19 126,487
05/11/2016 42.24 42.33 41.57 41.71 182,499
05/10/2016 42.71 42.71 41.9 42.39 182,764
05/09/2016 42.15 42.65 42.08 42.42 162,195
05/06/2016 41.46 42.16 41.3 42.15 169,514
05/05/2016 41.7 41.83 41.25 41.56 122,345
05/04/2016 41.57 41.967 41.17 41.54 153,844
05/03/2016 42.37 42.695 41.74 41.8 182,526
05/02/2016 42.7 43.38 42.55 42.74 207,983
04/29/2016 43.19 43.19 42.242 42.53 138,768
04/28/2016 43.54 43.8 43.15 43.28 232,145
04/27/2016 42.88 43.75 42.85 43.61 273,657
04/26/2016 43.28 43.55 42.83 42.98 237,322
04/25/2016 43.66 43.9355 42.98 43.03 302,198
04/22/2016 42.22 44.43 42.22 43.94 316,985
04/21/2016 46.26 46.26 42.48 42.61 716,112
04/20/2016 47.2 47.57 47.13 47.34 245,768
04/19/2016 48.15 48.335 47.28 47.3 223,175
04/18/2016 48.85 48.9 47.92 47.95 230,723
04/15/2016 49.08 49.93 48.95 49.85 302,424
04/14/2016 49.35 49.52 48.86 48.95 188,200
04/13/2016 48.94 49.59 48.86 49.51 138,864
04/12/2016 48.46 48.93 48.186 48.7 129,602
04/11/2016 48.89 49.193 48.36 48.41 136,067
04/08/2016 48.6 48.79 48.34 48.75 133,840
04/07/2016 49.34 49.71 48.1907 48.4 196,243
04/06/2016 49.71 49.8 49.01 49.74 222,982
04/05/2016 49.35 50.05 49.25 49.47 212,092
04/04/2016 50.61 50.92 49.6284 49.9 246,895
04/01/2016 49.5 50.84 49.3748 50.46 185,089
03/31/2016 49.87 50.61 49.87 49.93 374,414
03/30/2016 50.33 50.87 49.96 50.21 190,321
03/29/2016 48.52 50.365 48.52 50.19 187,032
03/28/2016 47.34 49.27 47.14 48.68 383,769
03/24/2016 46.58 47.02 46.48 46.89 130,558
03/23/2016 46.76 47.21 46.57 46.83 154,863
03/22/2016 46.32 46.94 45.94 46.77 122,480
03/21/2016 46.57 46.73 46.26 46.45 85,299
03/18/2016 46.37 46.83 46.08 46.73 157,590
03/17/2016 45.33 46.4 45.15 46.09 119,794
03/16/2016 44.46 45.4 44.435 45.29 104,179
03/15/2016 45.12 45.21 44.65 44.67 82,085
03/14/2016 45.17 45.49 44.91 45.24 101,076
03/11/2016 45 45.49 44.625 45.41 84,751
03/10/2016 45.13 45.56 44.375 44.665 102,453
03/09/2016 45.51 45.76 44.83 45.03 100,400
03/08/2016 45.19 45.74 45.16 45.35 99,560
03/07/2016 46.36 46.42 45.44 45.67 139,924
03/04/2016 46.45 47 46.05 46.68 91,440
03/03/2016 46.06 46.4 45.93 46.28 100,255
03/02/2016 46.14 46.22 45.69 46.2 82,077
03/01/2016 46.17 46.9899 45.945 46.21 99,746
02/29/2016 45.64 46.33 45.62 45.72 147,542
02/26/2016 45.78 46.07 45.08 45.55 144,561
02/25/2016 45.17 45.6899 44.77 45.56 75,181
02/24/2016 44.11 45.18 44.11 45.05 117,655
02/23/2016 44.35 44.89 44.224 44.6 117,620
02/22/2016 44.08 44.8 44.08 44.44 138,431
02/19/2016 44.59 44.59 43.66 43.8 256,795
02/18/2016 45.79 45.83 43.89 45.15 218,183
02/17/2016 45.22 45.96 44.695 45.7 233,338
02/16/2016 44.09 45.05 44.09 44.89 134,672
02/12/2016 43.37 43.675 42.42 43.41 120,023
02/11/2016 42.4 43.3359 42.4 43.03 110,153
02/10/2016 43.53 44.22 42.89 43.2 254,872
02/09/2016 43.15 43.98 42.84 43.32 126,725
02/08/2016 45.05 46.1 43.27 43.6 284,033
02/05/2016 47.75 48.26 46.2 46.22 189,126
02/04/2016 47.91 48.5 47.6 47.94 135,873
02/03/2016 48.1 48.28 47.15 47.99 379,775
02/02/2016 47.75 47.77 47.02 47.07 171,956
02/01/2016 47.11 48.435 47.08 48.07 222,554
01/29/2016 46 47.41 46 47.34 265,964
01/28/2016 45.97 46.13 45.44 45.8 121,594
01/27/2016 47.14 47.25 45.4 45.59 157,067
01/26/2016 47.53 48.13 46.98 47.36 339,928
01/25/2016 47.34 47.78 47.02 47.23 290,986
01/22/2016 46 47.86 45.88 47.7 355,850
01/21/2016 45.98 46.02 45.0101 45.83 380,017
01/20/2016 45 46.54 44.6501 46.08 329,900
01/19/2016 44.42 45.78 44.4 45.44 296,261
01/15/2016 43.8 44.75 43.615 44.34 213,654
01/14/2016 44.7 45.67 44.5 44.98 317,393
01/13/2016 45.61 45.94 44.24 44.48 382,721
01/12/2016 45.66 45.75 44.8825 45.38 296,907
01/11/2016 45.58 45.62 44.24 45.21 239,055
01/08/2016 44.28 44.68 43.95 44.15 322,984
01/07/2016 43.64 44.2 43.64 43.98 261,432
01/06/2016 43.65 44.535 43.65 44.51 164,450
01/05/2016 44.49 45.75 44.12 44.31 83,832
01/04/2016 44.48 44.48 43.95 44.35 277,454
12/31/2015 46.09 46.16 45.23 45.25 123,879
12/30/2015 46.05 46.56 45.94 46.22 130,096
12/29/2015 45.43 46.26 45.43 46.05 89,103
12/28/2015 45.35 45.55 44.88 45.24 88,767
12/24/2015 45.33 45.84 45.33 45.44 39,476
12/23/2015 44.96 45.355 44.82 45.23 158,240
12/22/2015 44.37 44.85 44.08 44.7 150,862
12/21/2015 44.15 44.73 44.14 44.51 97,655
12/18/2015 45.31 45.81 43.88 44.16 223,252
12/17/2015 46.27 46.5 45.55 45.57 84,531
12/16/2015 45.83 46.35 45.76 46.23 95,666
12/15/2015 45.43 45.93 45.2 45.65 118,621
12/14/2015 45.58 45.89 44.9724 45.1 140,563
12/11/2015 46.27 46.45 45.33 45.43 130,002
12/10/2015 45.92 47.405 45.57 47.01 212,070
12/09/2015 46.85 47.11 45.78 45.87 127,364
12/08/2015 46.89 47.32 46.27 46.98 192,317
12/07/2015 47.75 47.91 47.02 47.24 80,724
12/04/2015 46.99 47.85 46.99 47.7 137,584
12/03/2015 48.28 48.28 46.75 46.88 121,820
12/02/2015 48.64 48.64 47.9601 48.07 74,912
12/01/2015 48.28 48.9 48.1185 48.57 181,098
11/30/2015 48.77 48.85 48.05 48.43 261,652
11/27/2015 47.7 48.17 47.67 48.06 56,050
11/25/2015 47.61 47.99 47.38 47.76 59,211
11/24/2015 47.38 47.72 46.72 47.54 92,327
11/23/2015 47.58 47.755 47.49 47.59 70,784
11/20/2015 47.62 47.97 47.37 47.63 102,197
11/19/2015 47.25 47.98 46.88 47.42 160,727
11/18/2015 46.98 47.4 46.42 47.34 118,463
11/17/2015 46.51 47.18 46.3101 46.77 108,819
11/16/2015 46.32 46.7 46.23 46.66 159,456
11/13/2015 46.83 46.845 46.09 46.24 97,546
11/12/2015 47.48 47.59 46.88 47.07 96,446
11/11/2015 47.5 47.71 47.195 47.57 110,868
11/10/2015 47.95 47.99 46.99 47.51 115,995
11/09/2015 48.03 48.25 47.56 48.06 126,689
11/06/2015 47.54 48.45 46.88 48.4 133,650
11/05/2015 47.75 48.21 47.69 47.78 120,451
11/04/2015 47.7 48.25 47.51 47.97 135,653
11/03/2015 47 47.72 46.62 47.7 190,398
11/02/2015 47.17 47.25 46.52 47.16 135,658
10/30/2015 47.19 47.86 46.91 47.04 151,811
10/29/2015 47.4 47.5 46.91 47.29 110,639
10/28/2015 46.22 47.61 46.14 47.61 268,496
10/27/2015 46.75 47.05 46.03 46.22 216,834
10/26/2015 48 48.395 46.74 46.87 126,438
10/23/2015 47.86 48.34 47.5 47.94 155,451
10/22/2015 46.65 47.54 45.28 47.53 255,364
10/21/2015 48.09 48.97 46.15 46.3 370,005
10/20/2015 46.51 46.88 46.425 46.72 158,400
10/19/2015 46.24 47 46.24 46.61 180,797
10/16/2015 47.19 47.19 46 46.42 156,746
10/15/2015 46.02 47.22 45.92 47.09 238,171
10/14/2015 46.55 46.87 45.72 45.87 171,660
10/13/2015 47.18 47.4 46.31 46.48 157,616
10/12/2015 46.75 47.68 46.56 47.45 155,626
10/09/2015 46.64 47.1 46.36 46.86 92,807
10/08/2015 46.25 46.79 46.0878 46.52 157,967
10/07/2015 45.86 46.613 45.71 46.33 171,700
10/06/2015 46.03 46.5 45.4917 45.66 263,491
10/05/2015 45.2 46.41 45.2 46.29 125,911
10/02/2015 45.01 45.22 44.08 44.9 217,758
10/01/2015 45.2 45.7 44.62 45.44 304,238
09/30/2015 44.87 45.71 44.87 45.31 334,554
09/29/2015 44.16 44.66 43.96 44.46 200,789
09/28/2015 44.26 44.5125 43.84 44.13 173,616
09/25/2015 44.8 45.34 44.2 44.53 253,731
09/24/2015 44.29 44.63 43.825 44.52 180,614
09/23/2015 44.21 44.57 43.855 44.49 197,693
09/22/2015 44.09 44.26 43.5 44.09 114,752
09/21/2015 44.18 44.935 44.08 44.58 160,126
09/18/2015 43.6 44.28 43.2 43.95 441,132
09/17/2015 44.1 44.84 43.9 44.13 147,407
09/16/2015 44.19 44.34 43.86 44.18 114,116
09/15/2015 43.74 44.2 43.47 44.11 134,138
09/14/2015 43.98 44.05 43.5 43.63 82,786
09/11/2015 43.43 44.18 43.09 44.01 134,321
09/10/2015 43.05 44.06 42.62 43.76 172,266
09/09/2015 44.01 44.1199 42.52 42.65 129,947
09/08/2015 42.61 43.665 41.87 43.58 180,514
09/04/2015 42.38 42.71 41.91 42.09 92,355
09/03/2015 43.2 43.535 42.7 42.91 140,226
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
06/01/2015 47.64 48.1 47.4 48.08 263,889
05/29/2015 47.5 47.9 47.351 47.51 183,080
05/28/2015 47.46 47.76 47.13 47.7 137,648
05/27/2015 46.99 47.99 46.86 47.7 287,401
05/26/2015 44.35 47.24 44.28 47 623,956
05/22/2015 44.51 45.1 44.34 44.42 218,372
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
*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?