Syngenta AG Common Stock Historical Stock Prices

SYT 
$76.89
*  
2.38
3%
Get SYT Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading SYT now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SYT After Hours
 
 
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 23-MAR-2016 TO 23-JUN-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 76.17 77.54 76.08 76.89 1,951,103
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
04/25/2016 82.31 82.87 82.06 82.75 878,678
04/22/2016 82.52 82.7 82.08 82.64 1,306,299
04/21/2016 83.4 85.89 82.76 83.16 1,448,399
04/20/2016 84.35 84.4 83.59 83.71 1,873,592
04/19/2016 84.23 84.6 84 84.4 957,418
04/18/2016 83.84 84.26 83.76 84.2 466,752
04/15/2016 83.88 83.93 83.475 83.61 553,521
04/14/2016 83.97 84.21 83.64 83.95 656,755
04/13/2016 84.23 84.27 83.8384 83.91 271,443
04/12/2016 83.94 84.24 83.636 84.09 163,326
04/11/2016 84.06 84.2799 83.51 83.7 233,355
04/08/2016 83.54 84.2 83.51 83.84 357,555
04/07/2016 83.03 83.33 82.68 82.93 416,930
04/06/2016 83.21 83.5 83.03 83.48 421,049
04/05/2016 83.34 83.4 83.06 83.24 356,386
04/04/2016 83.61 83.78 83.35 83.54 339,948
04/01/2016 83.31 83.69 82.92 83.44 696,764
03/31/2016 83.6 83.6503 82.68 82.82 621,514
03/30/2016 82.98 83.43 82.65 82.92 432,955
03/29/2016 82.02 83.25 81.9054 83.24 585,291
03/28/2016 81.75 81.89 81.5 81.89 174,414
03/24/2016 81.56 81.72 81.38 81.57 528,121
03/23/2016 81.9 82.14 81.55 82.03 930,216
*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?