Syngenta AG Common Stock Historical Stock Prices

SYT 
$79.23
*  
0.45
0.56%
Get SYT Alerts
*Delayed - data as of Jul. 26, 2016  -  Find a broker to begin trading SYT now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SYT 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: 3 Month, From 26-APR-2016 TO 26-JUL-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 79.49 79.52 79.20 79.23 224,925
07/26/2016 79.5 79.52 79.2 79.23 225,325
07/25/2016 79.78 79.9 79.57 79.68 264,553
07/22/2016 79.53 79.94 79.408 79.59 513,414
07/21/2016 78.58 78.704 78.25 78.58 531,584
07/20/2016 78.23 78.52 78.02 78.37 520,053
07/19/2016 77.12 77.67 77.08 77.52 280,806
07/18/2016 77.07 77.65 77.05 77.5 288,814
07/15/2016 77.07 77.23 77 77.2 414,498
07/14/2016 76.85 77.47 76.77 77.32 367,419
07/13/2016 76.24 76.65 76.21 76.56 427,267
07/12/2016 75.56 75.82 75.54 75.72 343,658
07/11/2016 75.76 75.8511 75.54 75.54 420,013
07/08/2016 75.12 75.25 74.99 75.09 860,371
07/07/2016 75.25 75.55 75.17 75.19 574,465
07/06/2016 75.35 75.88 75.21 75.88 536,182
07/05/2016 75.9 76.12 75.61 75.7 654,553
07/01/2016 76.44 76.89 76.42 76.89 652,308
06/30/2016 76.5 77.01 76.49 76.79 626,246
06/29/2016 76.89 77.4 76.71 77.25 545,587
06/28/2016 75.23 76.32 75.21 76.3 895,074
06/27/2016 75.92 76.27 74.97 76.13 1,427,622
06/24/2016 76.17 77.54 76.08 76.89 2,072,808
06/23/2016 79.22 79.42 78.93 79.27 1,258,715
06/22/2016 79.42 79.74 79.29 79.53 985,300
06/21/2016 79.59 80.1 79.47 79.98 882,761
06/20/2016 79.68 80.05 79.43 79.51 952,960
06/17/2016 80.08 80.4 79.92 80.3 381,233
06/16/2016 79.11 80.35 79.1 80.18 1,109,619
06/15/2016 80.01 80.46 80 80.25 656,549
06/14/2016 80.12 80.43 79.8 80.35 1,032,570
06/13/2016 80.55 80.91 80.4 80.6 680,161
06/10/2016 80.96 81.21 80.92 81.17 510,041
06/09/2016 81.36 81.59 81.3 81.56 247,746
06/08/2016 81.91 82.02 81.64 81.81 398,437
06/07/2016 81.6 81.63 81.35 81.42 171,957
06/06/2016 80.97 81.39 80.97 81.2 706,908
06/03/2016 80.56 80.91 80.49 80.52 506,847
06/02/2016 79.72 80.23 79.63 80.14 149,337
06/01/2016 79.08 79.72 79.05 79.6 383,777
05/31/2016 78.98 79.12 78.46 78.89 1,349,100
05/27/2016 79.1 79.9 79.06 79.52 867,634
05/26/2016 79.37 79.63 79.13 79.6 484,999
05/25/2016 79.24 79.76 79.19 79.65 336,248
05/24/2016 79.64 79.65 79.36 79.41 350,709
05/23/2016 79.76 79.81 79.44 79.44 455,699
05/20/2016 79.62 80.06 79.62 79.84 339,745
05/19/2016 79.92 80.1 79.57 79.7 611,052
05/18/2016 79.89 80.61 79.89 80.2 881,628
05/17/2016 79.78 80.59 79.74 80.52 2,196,529
05/16/2016 80.27 80.89 80.27 80.81 457,815
05/13/2016 81.01 81.12 80.46 80.52 1,430,952
05/12/2016 81.05 81.08 80.48 80.81 1,460,458
05/11/2016 80.4 80.75 80.1113 80.52 1,217,835
05/10/2016 80.33 80.67 80.16 80.32 1,678,050
05/09/2016 80.75 81.6 80.64 80.78 695,713
05/06/2016 80.16 80.73 80.04 80.65 445,442
05/05/2016 80.9 81.01 80.25 80.4 344,770
05/04/2016 80.56 80.95 80.51 80.9 474,757
05/03/2016 81.3 81.32 80.75 80.91 214,061
05/02/2016 81.25 81.52 81.16 81.41 268,292
04/29/2016 80.05 80.63 79.91 80.57 394,852
04/28/2016 80.2 80.55 80.085 80.1 1,560,716
04/27/2016 80.67 80.7586 80.37 80.44 329,910
04/26/2016 82.53 82.63 82.27 82.41 628,718
*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?