Syngenta AG Historical Stock Prices

SYT 
$72.43
*  
0.16
0.22%
Get SYT Alerts
*Delayed - data as of Aug. 28, 2014  -  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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  72.25  72.57  72.11  72.43 103,420
08/28/2014 72.25 72.57 72.11 72.43 103,420
08/27/2014 72.74 72.8444 72.36 72.59 138,905
08/26/2014 72.3 72.6 72.28 72.34 141,869
08/25/2014 71.56 71.95 71.45 71.7 148,423
08/22/2014 71.17 71.44 70.79 71.17 269,628
08/21/2014 71.58 71.69 71.42 71.58 231,080
08/20/2014 71.58 71.95 71.53 71.78 70,922
08/19/2014 71.73 72.0742 71.5801 71.95 103,157
08/18/2014 71.33 71.57 71.21 71.53 138,393
08/15/2014 71.45 71.68 70.63 71.32 208,509
08/14/2014 71.53 71.79 71.36 71.44 126,541
08/13/2014 71.19 71.26 70.773 71.24 107,315
08/12/2014 70.88 71.3 70.71 71.1 368,720
08/11/2014 71.3 71.35 71.04 71.1 169,254
08/08/2014 70.6 71.36 70.49 71.34 103,063
08/07/2014 71.13 71.19 70.4055 70.58 104,672
08/06/2014 70.68 71.5 70.62 71.3 204,403
08/05/2014 71.53 71.57 70.72 70.94 208,898
08/04/2014 71.27 71.5 70.89 71.42 225,312
08/01/2014 70.93 71.14 70.6591 70.94 216,827
07/31/2014 71.63 71.8701 70.94 70.94 342,905
07/30/2014 70.97 71.17 70.61 70.8 226,057
07/29/2014 71.57 71.62 70.89 70.9 131,584
07/28/2014 71 71.52 70.78 71.27 170,112
07/25/2014 71.64 71.72 71.0696 71.44 201,475
07/24/2014 73.03 73.06 72.52 72.64 208,885
07/23/2014 71.74 71.89 71.43 71.77 424,087
07/22/2014 72.96 73.23 72.53 72.91 290,494
07/21/2014 72.86 73.2704 72.73 73.22 210,196
07/18/2014 72.31 72.89 72.26 72.74 129,574
07/17/2014 72.97 73.08 72.42 72.44 280,703
07/16/2014 73.31 73.34 73.08 73.14 241,161
07/15/2014 72.97 72.99 72.44 72.57 658,581
07/14/2014 73.5 73.59 72.98 73.12 290,254
07/11/2014 72.89 73.29 72.7 73.19 352,039
07/10/2014 73.44 74.2199 73.18 73.51 1,608,287
07/09/2014 74.43 74.86 74.31 74.71 560,244
07/08/2014 74.22 74.52 74.08 74.44 568,537
07/07/2014 74.62 74.89 74.43 74.78 414,768
07/03/2014 74.9 74.98 74.73 74.94 83,393
07/02/2014 74.97 75.03 74.6 74.76 173,562
07/01/2014 74.09 74.46 74 74.19 415,749
06/30/2014 74.06 74.81 73.97 74.8 481,741
06/27/2014 74.43 75.1 74.37 75.09 441,909
06/26/2014 74.77 75.16 74.4 75.15 656,676
06/25/2014 75.85 76.08 75.4 75.52 540,336
06/24/2014 77.8 78.16 76.56 77 1,467,221
06/23/2014 72.74 79.85 72.36 79.59 2,255,690
06/20/2014 74.63 74.69 74.25 74.38 159,507
06/19/2014 75.13 75.27 74.69 74.71 91,113
06/18/2014 74.71 75.07 74.44 74.99 118,120
06/17/2014 74.52 74.8 74.25 74.57 120,426
06/16/2014 74.76 74.89 74.31 74.7 162,997
06/13/2014 74.45 74.6186 74.25 74.45 69,125
06/12/2014 74.56 74.9 74.51 74.6 86,541
06/11/2014 75.15 75.49 75.011 75.39 108,055
06/10/2014 76.56 76.59 75.73 76.24 234,773
06/09/2014 77.71 77.89 77.34 77.35 129,197
06/06/2014 77.65 78.0308 77.4 77.9 320,483
06/05/2014 77.47 78.07 77.4 77.91 90,915
06/04/2014 77.57 77.67 77.42 77.43 184,037
06/03/2014 77.02 77.1099 76.7 76.83 157,117
06/02/2014 77.07 77.29 77.02 77.03 114,291
05/30/2014 77.1 77.31 76.84 77.1 168,659
05/29/2014 77.81 77.83 77.5101 77.83 53,314
05/28/2014 77.48 77.66 77.35 77.62 63,184
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 Brokers before you trade

Want to trade FX?