Historical Stock Prices

SYT 
$78.14
*  
0.42
 negative 
0.54%
Get SYT Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 78.87 79.03 77.985 78.14 372,940
04/16/2014 77.78 78.23 77.33 77.72 645,552
04/15/2014 76.66 76.8 75.74 76.28 286,241
04/14/2014 76.36 76.53 76.04 76.31 186,328
04/11/2014 75.57 75.96 75.2 75.28 798,374
04/10/2014 76.95 77.1199 75.94 76.05 281,021
04/09/2014 75.64 76.06 75.15 75.98 289,054
04/08/2014 75.91 76.6299 75.88 76.35 357,857
04/07/2014 75.68 75.804 75.01 75.41 290,914
04/04/2014 75.66 75.86 74.93 75.07 155,499
04/03/2014 75.55 76.27 75.46 75.77 201,493
04/02/2014 76.12 76.12 75.52 75.89 136,568
04/01/2014 75.79 75.81 75.36 75.69 104,901
03/31/2014 75.85 76.06 75.43 75.78 234,621
03/28/2014 76.43 76.45 75.66 75.79 134,703
03/27/2014 75.86 75.98 75.29 75.5 184,394
03/26/2014 76.34 76.3601 75.4 75.45 289,981
03/25/2014 75.35 75.49 74.85 75.26 314,970
03/24/2014 74.32 74.43 73.86 74.33 265,413
03/21/2014 73.34 73.56 72.78 72.91 679,293
03/20/2014 72.39 73.14 72.26 73.08 206,326
03/19/2014 73.79 73.96 72.58 73 166,076
03/18/2014 73.88 74.365 73.71 74.14 130,162
03/17/2014 73.54 74.14 73.49 73.78 168,563
03/14/2014 73.08 73.69 73 73.14 119,757
03/13/2014 74.32 74.45 72.89 73.14 214,980
03/12/2014 74.16 74.5 74.04 74.46 234,434
03/11/2014 75.02 75.17 74.49 74.56 156,307
03/10/2014 75.02 75.28 74.9 75.21 163,620
03/07/2014 76.03 76.03 75.6 75.86 214,322
03/06/2014 75.56 75.795 75.42 75.57 1,010,142
03/05/2014 75.74 75.8299 75.01 75.27 320,473
03/04/2014 74.54 74.63 74.218 74.27 211,837
03/03/2014 74.18 74.42 73.71 73.96 407,179
02/28/2014 72.72 72.9755 72.45 72.62 172,678
02/27/2014 72.33 72.43 71.97 72.09 313,087
02/26/2014 72.11 72.47 71.9 72.19 506,502
02/25/2014 72.87 73.04 72.61 72.67 250,811
02/24/2014 73 73.32 72.61 72.62 853,373
02/21/2014 73.28 73.56 73.08 73.19 280,695
02/20/2014 73.14 73.22 72.95 73.13 312,968
02/19/2014 73.98 74.12 73.34 73.45 738,361
02/18/2014 74.27 74.29 73.635 73.79 373,829
02/14/2014 71.97 72.3495 71.87 72.18 240,182
02/13/2014 72.3 72.61 72.19 72.52 375,776
02/12/2014 72.31 72.45 71.96 72.01 258,567
02/11/2014 72.09 72.74 71.99 72.5 312,852
02/10/2014 71.09 72.1 71.03 71.85 322,650
02/07/2014 69.8 70.59 69.61 70.5 227,533
02/06/2014 68.06 68.99 68.01 68.71 604,608
02/05/2014 67.55 68.06 67.25 67.48 877,316
02/04/2014 70.01 70.4 69.81 70 221,859
02/03/2014 70.76 70.9 69.888 69.96 352,012
01/31/2014 70.31 71.17 70.29 70.83 295,403
01/30/2014 71.1 71.3699 70.66 71.1 330,700
01/29/2014 72.82 73.27 72.56 72.62 185,758
01/28/2014 74.07 74.12 73.6 73.72 258,202
01/27/2014 73.535 73.57 72.34 72.36 391,573
01/24/2014 74.81 75 74.47 74.47 339,775
01/23/2014 78.73 78.73 77.39 77.81 532,652
01/22/2014 78.45 78.52 78.01 78.09 179,348
01/21/2014 78.53 78.55 77.929 78.15 227,602
01/17/2014 77.27 77.55 77.08 77.31 189,548
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 your brokers before you trade


Want to trade FX?