SYNT

Syntel, Inc. Historical Stock Prices

$42.91
*  
0.36
0.83%
Get SYNT Alerts
*Delayed - data as of Sep. 3, 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 03-SEP-2014 TO 03-SEP-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  43.20  43.535  42.70  42.91 138,758
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
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
*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?