SYNT

Syntel, Inc. Historical Stock Prices

$44.65
*  
0.01
0.02%
Get SYNT Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading SYNT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SYNT Pre-Market
 
 
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 21-MAY-2014 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  44.63  44.90  44.22  44.65 321,050
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
02/20/2015 49.03 49.95 48.45 49.68 187,218
02/19/2015 46.5 49.33 46.25 49.28 300,696
02/18/2015 44.79 45.18 44.79 45.15 139,042
02/17/2015 45.22 45.37 44.87 45 117,737
02/13/2015 44.77 45.38 44.5 45.23 139,577
02/12/2015 44.51 45.046 44.48 44.77 99,580
02/11/2015 44.07 44.59 43.907 44.36 254,494
02/10/2015 44.07 44.28 43.71 44.09 100,943
02/09/2015 44.31 44.99 43.87 43.94 136,065
02/06/2015 44.68 45 44.305 44.43 121,659
02/05/2015 44.03 44.67 43.92 44.54 152,246
02/04/2015 43.76 44.4299 43.63 43.77 194,497
02/03/2015 43.45 44.16 43.45 43.89 136,435
02/02/2015 43.25 43.46 42.68 43.13 122,047
01/30/2015 44.29 44.48 43.19 43.25 110,443
01/29/2015 44.86 44.86 43.98 44.54 206,130
01/28/2015 45.14 45.2 44.58 44.65 101,870
01/27/2015 44.72 45.285 44.2 44.93 228,391
01/26/2015 45.18 45.35 44.9 45.09 207,837
01/23/2015 45.32 45.45 45.056 45.17 107,493
01/22/2015 45.37 45.66 44.9235 45.3 257,412
01/21/2015 45.46 45.73 44.91 45.19 208,180
01/20/2015 46.14 46.4899 45.38 45.66 229,870
01/16/2015 44.88 45.99 44.774 45.93 147,159
01/15/2015 45.35 45.6 44.63 45.04 207,850
01/14/2015 45.24 45.46 44.76 45 252,925
01/13/2015 45.73 46.695 45.11 45.69 106,497
01/12/2015 45.76 45.83 45.14 45.32 129,092
01/09/2015 46 46.25 45.75 45.84 151,143
01/08/2015 45.15 45.94 44.58 45.74 105,762
01/07/2015 44.48 44.8648 44.01 44.8 142,128
01/06/2015 44.98 45.155 43.95 44.16 242,164
01/05/2015 44.69 45.22 44.545 44.98 163,089
01/02/2015 45.26 45.49 44.5101 45.01 194,042
12/31/2014 45.8 45.91 44.92 44.98 83,487
12/30/2014 45.42 46 45.42 45.56 70,230
12/29/2014 45.62 46.08 45.472 45.74 80,296
12/26/2014 45.79 46.07 45.27 45.74 60,657
12/24/2014 45.34 45.91 45.065 45.57 45,427
12/23/2014 45.73 46.1 45.22 45.39 135,854
12/22/2014 45.58 45.89 45.14 45.68 86,990
12/19/2014 45.83 46.375 45.52 45.65 215,393
12/18/2014 45.35 46.09 44.71 45.905 145,743
12/17/2014 43.21 44.75 43.04 44.68 198,765
12/16/2014 43.47 44.265 43.17 43.21 205,630
12/15/2014 44.31 44.38 43.145 43.48 191,695
12/12/2014 45.02 45.2 44.14 44.18 128,494
12/11/2014 45.29 45.96 45.22 45.4 94,968
12/10/2014 46.33 46.53 45.13 45.15 194,139
12/09/2014 45.83 46.63 45.32 46.38 217,739
12/08/2014 46 46.7 45.53 46.2 279,473
12/05/2014 45.15 45.94 45.15 45.92 245,598
12/04/2014 45 45.27 44.72 45.14 162,796
12/03/2014 44.89 45.3 44.51 45.04 122,087
12/02/2014 44.65 44.83 44.3 44.75 103,216
12/01/2014 44.44 44.9 44.3 44.51 244,277
11/28/2014 44.46 44.97 44.46 44.5 80,466
11/26/2014 44.68 44.68 44.01 44.51 169,548
11/25/2014 44.6 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
08/22/2014 45.065 45.065 44.465 44.585 135,800
08/21/2014 44.565 45.245 44.355 45.075 108,790
08/20/2014 45.22 45.3625 44.3 44.71 147,482
08/19/2014 45.285 45.835 45.285 45.6 120,104
08/18/2014 45.245 45.435 44.915 45.155 159,352
08/15/2014 46.05 46.0775 44.495 44.65 228,060
08/14/2014 43.735 45.9 43.6 45.59 400,390
08/13/2014 43.55 44.045 43.54 43.86 105,926
08/12/2014 43.9 44.015 43.285 43.48 108,110
08/11/2014 43.845 44.52 43.635 44.165 102,026
08/08/2014 43.42 43.855 43.32 43.735 89,320
08/07/2014 43.265 44.085 43.115 43.45 113,788
08/06/2014 43.055 43.73 42.98 43.265 177,134
08/05/2014 43.32 43.95 43.155 43.55 98,842
08/04/2014 43.375 43.78 42.45 43.64 157,992
08/01/2014 43.36 43.71 42.82 43.12 144,656
07/31/2014 44.02 44.3 43.165 43.185 160,510
07/30/2014 44.625 44.795 44.04 44.56 160,728
07/29/2014 44.35 44.48 44.035 44.37 122,996
07/28/2014 44.445 44.445 43.79 44.155 91,064
07/25/2014 44.58 45.13 44.215 44.445 126,190
07/24/2014 44.715 45.225 44.57 45 140,832
07/23/2014 44.48 44.7655 44.15 44.565 84,570
07/22/2014 44.245 44.67 44.006 44.465 142,836
07/21/2014 44.455 44.6 43.9 44.015 208,882
07/18/2014 42.96 44.385 42.92 44.25 200,348
07/17/2014 43 44 42.275 42.995 297,732
07/16/2014 42.27 42.955 42.24 42.73 216,296
07/15/2014 42.54 42.57 41.775 42.165 107,240
07/14/2014 42.755 42.76 42.26 42.46 122,706
07/11/2014 42.45 42.495 42.05 42.245 97,688
07/10/2014 42.47 42.93 42.1095 42.545 129,218
07/09/2014 43.32 43.57 42.795 42.89 217,534
07/08/2014 43.77 43.92 43.125 43.255 298,300
07/07/2014 44.345 44.525 43.69 43.745 187,140
07/03/2014 44.24 44.32 43.94 44.315 44,496
07/02/2014 43.695 44.235 43.695 44.03 195,414
07/01/2014 43 44.235 43 43.86 165,962
06/30/2014 42.74 43.17 42.61 42.98 109,980
06/27/2014 42.17 43.035 42.17 42.96 215,044
06/26/2014 42.51 42.59 41.92 42.505 149,552
06/25/2014 41.57 42.47 41.57 42.45 248,502
06/24/2014 41.92 42.365 41.6275 41.85 198,168
06/23/2014 41.735 42.095 41.555 41.94 139,254
06/20/2014 41.565 41.915 41.5 41.78 209,296
06/19/2014 41.48 41.6875 41.18 41.515 92,020
06/18/2014 41.385 41.608 40.825 41.29 161,310
06/17/2014 40.685 41.59 40.595 41.52 175,182
06/16/2014 40.66 41.038 40.36 40.745 151,440
06/13/2014 40.975 41.145 40.565 40.77 139,288
06/12/2014 40.955 41.155 40.455 40.76 153,968
06/11/2014 40.785 41.35 40.5379 40.92 154,942
06/10/2014 41.195 41.3498 40.865 41.08 177,014
06/09/2014 40.99 41.39 40.615 41.35 169,676
06/06/2014 40.425 41.035 40.39 40.665 142,506
06/05/2014 39.53 40.29 39.3 40.125 254,870
06/04/2014 39.395 39.695 39.09 39.345 244,156
06/03/2014 40.055 40.169 39.275 39.685 143,314
06/02/2014 40.555 40.595 39.78 40.08 111,006
05/30/2014 40.85 40.85 40.27 40.45 204,850
05/29/2014 41.135 41.225 40.575 40.715 197,116
05/28/2014 41.13 41.27 40.6852 41.05 165,136
05/27/2014 40.995 41.35 40.48 41.17 169,368
05/23/2014 39.95 40.72 39.7069 40.48 160,126
05/22/2014 39.95 40.14 39.675 39.885 121,590
05/21/2014 39.92 40.3 39.87 39.92 180,406
*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?