SYNT

Historical Stock Prices

$89.17
*  
0.98
1.09%
Get SYNT Alerts
*Delayed - data as of Aug. 22, 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 for next time

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

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 90.13 90.13 88.93 89.17 67,900
08/21/2014 89.13 90.49 88.71 90.15 54,395
08/20/2014 90.44 90.725 88.6 89.42 73,741
08/19/2014 90.57 91.67 90.57 91.2 60,052
08/18/2014 90.49 90.87 89.83 90.31 79,676
08/15/2014 92.1 92.155 88.99 89.3 114,030
08/14/2014 87.47 91.8 87.2 91.18 200,195
08/13/2014 87.1 88.09 87.08 87.72 52,963
08/12/2014 87.8 88.03 86.57 86.96 54,055
08/11/2014 87.69 89.04 87.27 88.33 51,013
08/08/2014 86.84 87.71 86.64 87.47 44,660
08/07/2014 86.53 88.17 86.23 86.9 56,894
08/06/2014 86.11 87.46 85.96 86.53 88,567
08/05/2014 86.64 87.9 86.31 87.1 49,421
08/04/2014 86.75 87.56 84.9 87.28 78,996
08/01/2014 86.72 87.42 85.64 86.24 72,328
07/31/2014 88.04 88.6 86.33 86.37 80,255
07/30/2014 89.25 89.59 88.08 89.12 80,364
07/29/2014 88.7 88.96 88.07 88.74 61,498
07/28/2014 88.89 88.89 87.58 88.31 45,532
07/25/2014 89.16 90.26 88.43 88.89 63,095
07/24/2014 89.43 90.45 89.14 90 70,416
07/23/2014 88.96 89.531 88.3 89.13 42,285
07/22/2014 88.49 89.34 88.012 88.93 71,418
07/21/2014 88.91 89.2 87.8 88.03 104,441
07/18/2014 85.92 88.77 85.84 88.5 100,174
07/17/2014 86 88 84.55 85.99 148,866
07/16/2014 84.54 85.91 84.48 85.46 108,148
07/15/2014 85.08 85.14 83.55 84.33 53,620
07/14/2014 85.51 85.52 84.52 84.92 61,353
07/11/2014 84.9 84.99 84.1 84.49 48,844
07/10/2014 84.94 85.86 84.219 85.09 64,609
07/09/2014 86.64 87.14 85.59 85.78 108,767
07/08/2014 87.54 87.84 86.25 86.51 149,150
07/07/2014 88.69 89.05 87.38 87.49 93,570
07/03/2014 88.48 88.64 87.88 88.63 22,248
07/02/2014 87.39 88.47 87.39 88.06 97,707
07/01/2014 86 88.47 86 87.72 82,981
06/30/2014 85.48 86.34 85.22 85.96 54,990
06/27/2014 84.34 86.07 84.34 85.92 107,522
06/26/2014 85.02 85.18 83.84 85.01 74,776
06/25/2014 83.14 84.94 83.14 84.9 124,251
06/24/2014 83.84 84.73 83.255 83.7 99,084
06/23/2014 83.47 84.19 83.11 83.88 69,627
06/20/2014 83.13 83.83 83 83.56 104,648
06/19/2014 82.96 83.375 82.36 83.03 46,010
06/18/2014 82.77 83.216 81.65 82.58 80,655
06/17/2014 81.37 83.18 81.19 83.04 87,591
06/16/2014 81.32 82.076 80.72 81.49 75,720
06/13/2014 81.95 82.29 81.13 81.54 69,644
06/12/2014 81.91 82.31 80.91 81.52 76,984
06/11/2014 81.57 82.7 81.0758 81.84 77,471
06/10/2014 82.39 82.6995 81.73 82.16 88,507
06/09/2014 81.98 82.78 81.23 82.7 84,838
06/06/2014 80.85 82.07 80.78 81.33 71,253
06/05/2014 79.06 80.58 78.6 80.25 127,435
06/04/2014 78.79 79.39 78.18 78.69 122,078
06/03/2014 80.11 80.338 78.55 79.37 71,657
06/02/2014 81.11 81.19 79.56 80.16 55,503
05/30/2014 81.7 81.7 80.54 80.9 102,425
05/29/2014 82.27 82.45 81.15 81.43 98,558
05/28/2014 82.26 82.54 81.3703 82.1 82,568
05/27/2014 81.99 82.7 80.96 82.34 84,684
05/23/2014 79.9 81.44 79.4138 80.96 80,063
05/22/2014 79.9 80.28 79.35 79.77 60,795
05/21/2014 79.84 80.6 79.74 79.84 90,203
05/20/2014 78.97 80.3425 78.44 79.73 179,452
05/19/2014 78.4 79.37 78.3 79.36 101,347
05/16/2014 78.44 78.93 77.32 78.92 53,210
05/15/2014 78.06 79.265 76.85 78.13 86,767
05/14/2014 80.44 80.5 78.29 78.69 179,524
05/13/2014 82.78 83.55 80.77 80.89 159,868
05/12/2014 81.16 83.24 81.16 82.65 99,929
05/09/2014 79.6 81.28 79.32 80.67 98,029
05/08/2014 80.46 82.35 79.94 80.03 102,195
05/07/2014 80.36 81.2 78.68 80.81 129,492
05/06/2014 81.59 82.19 80.5 80.6 127,904
05/05/2014 81.42 81.87 80.61 81.75 92,119
05/02/2014 82.17 83.13 81.07 81.97 174,760
05/01/2014 80.04 81.85 79.72 81.67 221,355
04/30/2014 78.79 80.47 78.28 80.32 156,775
04/29/2014 78.25 78.94 77.52 78.88 169,098
04/28/2014 79.23 79.4 76.52 78 118,732
04/25/2014 79.52 80.1 78.345 78.72 98,156
04/24/2014 82 82 79.765 80.12 155,965
04/23/2014 82.25 82.53 81.07 81.28 128,415
04/22/2014 82.94 83.62 81.72 82.6 158,962
04/21/2014 83.72 83.95 82.3 83 94,700
04/17/2014 85.28 85.4 82.5 83.79 97,930
04/16/2014 83.67 85.35 83.32 85.12 74,536
04/15/2014 83.09 83.806 81.59 83.28 146,008
04/14/2014 83.31 83.8799 81.52 83 133,102
04/11/2014 82.79 84.73 82.048 82.28 139,779
04/10/2014 85.7 86.888 83 83.39 188,143
04/09/2014 85.97 87.075 85.18 85.9 102,152
04/08/2014 85 88.13 84.36 85.48 77,625
04/07/2014 86.95 87.05 84.47 85.04 113,565
04/04/2014 89.86 89.86 86.1201 87.08 115,637
04/03/2014 91.33 91.33 88.35 89.06 72,307
04/02/2014 90.87 91.37 89.895 90.95 91,260
04/01/2014 90.36 91.39 89.38 90.86 118,321
03/31/2014 88.25 90.54 88.25 89.9 58,079
03/28/2014 88.13 90 87.52 87.91 58,860
03/27/2014 88.5 88.85 87.091 88.19 86,114
03/26/2014 89.81 90.82 88.64 88.67 108,681
03/25/2014 90.06 90.92 88.62 89.46 92,897
03/24/2014 91.19 91.7325 88.28 89.62 89,365
03/21/2014 92.34 92.74 90.65 90.8 110,896
03/20/2014 91.72 93.02 91 91.72 102,109
03/19/2014 93.45 94.19 91.01 92.05 58,330
03/18/2014 91.39 93.86 91.39 93.45 92,644
03/17/2014 91.97 92.52 90.64 91.37 89,050
03/14/2014 91.23 92.2 90.74 90.92 103,492
03/13/2014 92.92 93.56 90.98 91.51 87,560
03/12/2014 92.45 93.87 92.08 92.4 107,644
03/11/2014 94.24 94.47 92.26 93.27 116,853
03/10/2014 95.55 96.28 94.06 94.32 155,496
03/07/2014 96.63 97.16 95.55 95.99 94,833
03/06/2014 96.74 96.74 95.84 96.06 111,733
03/05/2014 96.83 97.07 95.87 96.15 118,082
03/04/2014 95.01 97.23 94.84 96.77 148,123
03/03/2014 93.27 94.29 91.99 93.53 106,398
02/28/2014 95 95.8806 93.87 94.36 70,800
02/27/2014 94.37 95.3055 94.02 95.16 105,133
02/26/2014 94.22 95.14 93.61 94.43 89,935
02/25/2014 93.36 94.28 92.71 94.14 121,889
02/24/2014 92.47 93.87 91.84 93.05 100,992
02/21/2014 91.37 92.58 90.608 92.03 123,543
02/20/2014 89 91.5 88.12 90.88 110,678
02/19/2014 89.64 90.37 88.15 88.63 131,777
02/18/2014 89.99 91.07 89.39 89.89 186,876
02/14/2014 91.97 91.97 89.13 89.34 167,589
02/13/2014 85 92.68 85 91.57 213,760
02/12/2014 82.88 84.17 82.88 83.84 119,644
02/11/2014 82.2 83.36 82.08 82.55 110,300
02/10/2014 82.34 82.35 80.5 82.21 102,732
02/07/2014 83.08 83.25 81.78 82.34 93,519
02/06/2014 80.84 83.21 80.84 82.96 133,173
02/05/2014 81.07 81.65 79.135 80.83 104,669
02/04/2014 81.98 82.46 81.086 81.46 73,137
02/03/2014 84.16 84.93 81.21 81.32 140,877
01/31/2014 84.27 85.2 83.195 84.25 101,223
01/30/2014 85.77 86.45 84.63 85.67 125,380
01/29/2014 84.75 85.75 82.82 85.31 175,000
01/28/2014 85.2 85.66 84.79 85.15 78,010
01/27/2014 87.4 88.06 84.83 85.08 124,375
01/24/2014 90.43 90.44 86.93 87.34 94,037
01/23/2014 91.38 91.49 90.26 91.13 83,287
01/22/2014 90.99 91.87 90.75 91.46 74,002
01/21/2014 91.41 91.77 90.2 90.99 102,114
01/17/2014 90.96 91.86 90.36 91.18 63,680
01/16/2014 93.07 93.09 90.92 91.5 115,970
01/15/2014 92.49 93.45 91.84 92.46 69,627
01/14/2014 91.342 92.99 90.85 92.71 80,652
01/13/2014 92.33 92.7899 90.95 91.53 67,571
01/10/2014 91.67 92.88 90.96 92.79 94,269
01/09/2014 91.8 91.8 90.1 91.54 140,348
01/08/2014 91.9 92.01 91.05 91.7 51,664
01/07/2014 91.84 92.85 91.26 91.94 125,659
01/06/2014 92.08 92.27 90.7 91.3 94,608
01/03/2014 90.28 92.38 90.13 91.93 134,808
01/02/2014 90.66 91.29 89.42 90.13 106,496
12/31/2013 91.63 92.365 90.74 90.95 45,712
12/30/2013 91.87 91.9399 91 91.45 66,477
12/27/2013 91 91.885 90.93 91.7 65,368
12/26/2013 91.85 91.9 91.07 91.26 54,779
12/24/2013 91.22 91.95 90.825 91.51 49,981
12/23/2013 91.77 92 90.3 91.18 56,982
12/20/2013 89.37 91.4 89.05 91.09 171,797
12/19/2013 90.05 90.6299 88.9432 89.39 78,376
12/18/2013 88.88 90.11 87.86 89.82 87,005
12/17/2013 88.64 88.9 87.78 88.55 72,306
12/16/2013 87.54 89.34 86.718 88.92 128,487
12/13/2013 87.62 89.12 86.95 87.38 70,336
12/12/2013 87.19 88.61 86.0942 87.57 116,487
12/11/2013 89.91 90.31 86.8 87.38 119,236
12/10/2013 89.68 90.27 89.31 89.5 89,284
12/09/2013 90.1 90.16 89.03 89.61 102,390
12/06/2013 88.56 90.1799 88.35 89.94 80,346
12/05/2013 88.11 88.82 87.82 88.11 35,657
12/04/2013 89.34 89.77 87.59 88.62 107,324
12/03/2013 89.58 89.92 88.64 89.41 171,523
12/02/2013 88.61 89.73 88.59 89.48 158,656
11/29/2013 89.19 89.9899 87.97 88.37 50,500
11/27/2013 87.71 88.9625 86.58 88.68 100,988
11/26/2013 87.58 87.96 86 87.39 50,876
11/25/2013 87.75 87.95 86.4925 87.41 98,357
11/22/2013 87.62 87.73 86.94 87.27 64,664
11/21/2013 86.18 87.515 85.9801 87.33 64,083
11/20/2013 85.78 86.32 84.69 85.76 89,549
11/19/2013 86.35 86.44 84.91 85.68 113,288
11/18/2013 87.05 87.05 85.74 86.05 91,531
11/15/2013 86.57 86.86 85.71 86.47 51,110
11/14/2013 86.65 87.21 85.68 86.71 47,440
11/13/2013 85.35 86.9 85.35 86.85 59,128
11/12/2013 85.21 86.194 85.16 85.89 60,181
11/11/2013 85.5 86.6 85.34 85.62 75,540
11/08/2013 84.42 86.274 84.03 85.9 51,820
11/07/2013 85.67 86.64 84.22 84.47 69,393
11/06/2013 86.03 87.03 85.47 85.86 68,706
11/05/2013 85.01 85.97 84.13 85.36 62,607
11/04/2013 84.79 85.6599 83.21 85.49 60,883
11/01/2013 85.56 86.21 83.91 84.76 87,026
10/31/2013 85.85 86.78 85.61 85.84 79,005
10/30/2013 87.54 87.54 85.91 86.18 63,359
10/29/2013 86.98 88.97 86.67 87.25 59,206
10/28/2013 86.96 87.59 86.4901 87.09 83,481
10/25/2013 87.72 88.21 86.39 87.18 121,666
10/24/2013 87.05 88.72 86.44 87.87 113,533
10/23/2013 87.08 87.96 86.3 86.77 65,427
10/22/2013 88.07 88.4 87.35 87.86 85,362
10/21/2013 85.5 88.755 85.5 87.98 106,831
10/18/2013 84.25 87.2 83.56 87.02 154,023
10/17/2013 83.96 85.33 81.39 83.42 163,794
10/16/2013 84.35 85.3 83.52 83.83 110,522
10/15/2013 83.44 83.87 82.92 83.57 137,357
10/14/2013 83.54 84.2 83.35 83.83 85,796
10/11/2013 82.47 83.84 81.19 83.75 83,801
10/10/2013 80.02 82.59 79.65 82.34 237,524
10/09/2013 79.15 79.83 78.53 78.98 105,248
10/08/2013 78.91 80.095 78.91 79.06 79,283
10/07/2013 79.8 80.05 78.01 78.96 114,871
10/04/2013 79.56 80.82 79.56 80.25 39,182
10/03/2013 81 81.26 79.21 79.56 54,496
10/02/2013 81.3 82.16 80.5 81.43 110,822
10/01/2013 80.33 82.17 79.93 82.12 95,142
09/30/2013 79.22 80.67 78.6205 80.1 137,264
09/27/2013 79.42 80.2 79.34 79.75 40,294
09/26/2013 79.58 80.216 79.15 79.99 58,039
09/25/2013 79.82 80.41 79.32 79.61 89,315
09/24/2013 79.23 80.2102 79.14 79.91 103,511
09/23/2013 78.96 79.71 78.19 79.29 58,455
09/20/2013 78.56 79.42 78.43 79.18 188,434
09/19/2013 79.24 79.3 78.25 78.54 50,753
09/18/2013 79 79.42 78.0506 79.06 102,320
09/17/2013 76.76 79.01 76.5825 78.69 130,646
09/16/2013 76.76 77.38 75.42 76.52 85,900
09/13/2013 75.07 76.49 74.73 76.14 132,270
09/12/2013 74.91 75.41 74.16 74.68 83,586
09/11/2013 74.31 75.38 74.31 74.75 89,642
09/10/2013 74.51 74.71 73.284 74.66 99,089
09/09/2013 73.79 74.38 73.46 74.02 73,573
09/06/2013 74.11 74.11 72.4401 73.76 43,859
09/05/2013 73.63 74.16 73.07 73.71 96,887
09/04/2013 72.36 73.9 72.19 73.72 94,183
09/03/2013 72.5 72.99 71.55 72.5 48,205
08/30/2013 73.43 73.992 71.56 71.87 108,590
08/29/2013 72.06 73.849 72.03 73.66 51,380
08/28/2013 72.14 72.79 72.14 72.35 27,905
08/27/2013 73.33 73.8525 71.8278 72.35 64,902
08/26/2013 75.14 75.5 73.7 73.89 48,712
08/23/2013 73.9 75.33 73.34 74.81 115,032
08/22/2013 73.04 73.95 72.52 73.9 73,882
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?