Syngenta AG Historical Stock Prices

SYT 
$80.53
*  
0.47
0.58%
Get SYT Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading SYT now
Exchange: NYSE
Industry: Basic Industries
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 11-NOV-2015 TO 11-FEB-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.
16:00  80.36  80.98  80.25  80.53 1,166,040
02/11/2016 80.36 80.98 80.25 80.53 1,173,271
02/10/2016 80.51 81.02 80.05 81 1,037,033
02/09/2016 80.67 80.91 79.5 80.15 593,291
02/08/2016 80.4 80.6 79.66 80.4 1,605,206
02/05/2016 80.2 80.7499 79.86 80.04 1,278,263
02/04/2016 79.08 80.4554 78.97 79.72 1,473,270
02/03/2016 80.8 80.909 79.44 80.23 5,147,233
02/02/2016 78.21 79.7 76.35 78.57 3,419,414
02/01/2016 73.98 74.53 73.39 73.98 682,517
01/29/2016 72.84 74.06 72.7 73.88 552,068
01/28/2016 73.42 73.46 72.08 72.57 426,589
01/27/2016 72.67 73.08 71.86 72.07 610,516
01/26/2016 70.89 71.81 70.79 71.21 639,055
01/25/2016 71.27 71.27 70.21 70.4 653,012
01/22/2016 71.02 71.77 70.58 70.86 626,322
01/21/2016 69.51 70.57 68.94 70.05 1,275,509
01/20/2016 72.02 72.1 70.57 71.13 826,501
01/19/2016 74.12 75.5295 72.53 72.89 867,968
01/15/2016 75.8 76.17 74.81 75.75 1,344,990
01/14/2016 73.42 74.48 72.68 74.07 590,935
01/13/2016 74.34 74.6 73.24 73.35 609,619
01/12/2016 74.44 74.6199 73.46 74.19 404,827
01/11/2016 73.37 73.55 72.35 72.69 402,021
01/08/2016 74.26 74.52 73.41 73.68 750,330
01/07/2016 73.67 74.56 73.54 74.22 340,544
01/06/2016 75.27 75.82 74.92 75.38 737,285
01/05/2016 76.2 77.15 75.96 77.08 400,780
01/04/2016 77.61 77.61 76.46 77.39 301,564
12/31/2015 78.7 79.11 78.245 78.73 118,182
12/30/2015 79.66 79.7802 79.3 79.59 125,975
12/29/2015 79.7 79.81 79.32 79.67 260,595
12/28/2015 79.48 79.57 79.145 79.44 153,048
12/24/2015 79.59 79.8425 79.3 79.47 133,528
12/23/2015 79.12 79.99 79 79.49 557,942
12/22/2015 77.18 79.5 77.0601 78.46 2,001,214
12/21/2015 77.72 77.74 75.76 76.28 701,425
12/18/2015 73.99 76.06 73.98 74.93 1,607,824
12/17/2015 75.13 75.27 74.2 74.24 387,149
12/16/2015 75.61 76.46 75.22 76.26 353,444
12/15/2015 75.63 75.84 74.8 75.26 1,252,545
12/14/2015 75.33 75.62 74.35 74.75 1,138,133
12/11/2015 75.65 78.42 75.6 78.11 1,709,699
12/10/2015 77.72 78.41 76.58 78.4 1,620,109
12/09/2015 74.48 79.32 74.08 78.48 2,430,011
12/08/2015 72.68 72.96 72.3401 72.79 521,639
12/07/2015 73.58 73.62 72.65 73 642,364
12/04/2015 73.9 74.3592 73.69 74.2 270,610
12/03/2015 74.06 74.11 73.15 73.7 353,597
12/02/2015 73.3 73.37 72.71 72.99 257,356
12/01/2015 73.4 73.7 73.15 73.69 218,252
11/30/2015 73.8 74.22 73.6 74.01 270,871
11/27/2015 73.11 73.64 73.11 73.6 168,816
11/25/2015 74.23 75.08 74.08 74.27 295,059
11/24/2015 72.47 74.02 72.46 73.89 335,457
11/23/2015 72.03 72.324 71.91 72.04 252,584
11/20/2015 74.75 74.91 73.44 73.56 220,393
11/19/2015 74.32 75.0499 73.91 74.28 557,540
11/18/2015 76.5 76.98 75.7 76.2 1,602,258
11/17/2015 72.72 79.53 72.58 79.06 2,263,884
11/16/2015 72.37 72.63 71.9069 72.37 418,528
11/13/2015 73.89 75.04 72.09 74.78 1,273,055
11/12/2015 68.42 69.36 68.27 69.15 292,854
11/11/2015 69.14 69.9 69.12 69.61 246,007
*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?