SYUT

Synutra International, Inc. Historical Stock Prices

$5.39
*  
0.33
6.52%
Get SYUT Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading SYUT now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    SYUT 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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.06  5.39  4.99  5.39 46,072
12/17/2014 5.06 5.39 4.99 5.39 46,072
12/16/2014 5.04 5.13 4.99 5.06 28,969
12/15/2014 4.99 5.07 4.99 5 56,220
12/12/2014 5.1 5.12 4.99 4.99 36,111
12/11/2014 5.17 5.28 5.15 5.17 37,050
12/10/2014 5.42 5.42 5.1 5.16 27,617
12/09/2014 5.2 5.475 5.1 5.47 22,246
12/08/2014 5.32 5.32 5.2 5.23 17,552
12/05/2014 5.27 5.34 5.25 5.32 9,365
12/04/2014 5.27 5.35 5.21 5.24 12,666
12/03/2014 5.25 5.31 5.11 5.3 12,746
12/02/2014 5.32 5.33 5.15 5.23 13,433
12/01/2014 5.34 5.67 5.1 5.15 28,622
11/28/2014 5.56 5.57 5.3 5.32 19,934
11/26/2014 5.51 5.57 5.5 5.53 11,130
11/25/2014 5.8 5.8 5.5 5.54 37,344
11/24/2014 5.598 5.85 5.598 5.83 35,785
11/21/2014 5.5 5.64 5.4 5.53 20,368
11/20/2014 5.39 5.46 5.35 5.38 15,239
11/19/2014 5.72 5.74 5.39 5.41 44,214
11/18/2014 5.7 6 5.7 5.77 24,947
11/17/2014 6.01 6.1099 5.7 5.7 42,312
11/14/2014 6.04 6.16 6.01 6.01 21,982
11/13/2014 6.43 6.43 6.0401 6.05 21,772
11/12/2014 6.4 6.55 6.26 6.46 26,934
11/11/2014 6.9 6.9 6.12 6.47 71,062
11/10/2014 6.41 6.94 6.36 6.91 18,576
11/07/2014 6.38 6.48 6.31 6.48 11,161
11/06/2014 6.5 6.57 6.25 6.47 19,461
11/05/2014 6.42 6.58 6.28 6.51 17,156
11/04/2014 6.2 6.4 6.2 6.38 13,578
11/03/2014 6.3 6.45 5.93 6.29 40,708
10/31/2014 6.3 6.36 6.04 6.33 35,507
10/30/2014 6 6.25 5.95 6.19 29,034
10/29/2014 6.06 6.18 5.69 6 91,449
10/28/2014 5.78 6.07 5.68 6.06 47,668
10/27/2014 5.75 5.79 5.61 5.79 34,074
10/24/2014 5.58 5.8845 5.58 5.74 44,733
10/23/2014 5.52 5.52 5.35 5.46 22,373
10/22/2014 5.74 5.8 5.39 5.44 31,901
10/21/2014 6.06 6.4 5.61 5.68 49,112
10/20/2014 5.3 6 5.3 5.88 66,564
10/17/2014 5.3 5.61 5.3 5.3 36,119
10/16/2014 4.95 5.26 4.95 5.21 18,660
10/15/2014 4.75 5.1 4.75 5.01 41,042
10/14/2014 4.82 4.88 4.75 4.84 37,944
10/13/2014 4.64 4.83 4.6 4.72 44,027
10/10/2014 4.57 4.79 4.57 4.67 30,973
10/09/2014 4.56 4.67 4.4 4.41 35,818
10/08/2014 4.5 4.73 4.34 4.62 57,251
10/07/2014 4.63 4.63 4.5 4.53 25,313
10/06/2014 4.66 4.8899 4.66 4.69 22,336
10/03/2014 4.62 4.83 4.59 4.66 22,824
10/02/2014 4.37 4.59 4.31 4.53 26,556
10/01/2014 4.54 4.59 4.27 4.35 87,475
09/30/2014 4.77 4.8 4.5 4.53 63,983
09/29/2014 4.84 4.94 4.77 4.78 23,555
09/26/2014 4.82 5.01 4.81 4.99 15,254
09/25/2014 5.0101 5.0101 4.8 4.82 34,983
09/24/2014 4.94 5.17 4.94 5.07 25,100
09/23/2014 4.96 5.03 4.9 4.9 42,501
09/22/2014 5.02 5.12 4.95 4.97 56,990
09/19/2014 5.41 5.42 5.01 5.01 150,875
09/18/2014 5.41 5.56 5.35 5.39 17,040
09/17/2014 5.47 5.575 5.29 5.37 26,444
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?