SYUT

Synutra International, Inc. Historical Stock Prices

$5.6
*  
0.13
2.27%
Get SYUT Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading SYUT now
Exchange: NASDAQ
Industry: Consumer Non-Durables
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  5.68  5.7264  5.60  5.60 24,061
08/28/2014 5.68 5.7264 5.6 5.6 24,061
08/27/2014 5.81 5.81 5.65 5.73 8,426
08/26/2014 5.9 5.9 5.67 5.81 42,011
08/25/2014 5.89 5.9 5.82 5.86 14,560
08/22/2014 5.85 5.96 5.81 5.83 14,394
08/21/2014 5.89 5.9255 5.76 5.83 25,404
08/20/2014 5.97 5.97 5.83 5.92 7,567
08/19/2014 6.05 6.14 5.965 6 16,707
08/18/2014 6.28 6.28 5.95 6.02 28,616
08/15/2014 5.88 6.26 5.77 6.2 63,211
08/14/2014 5.78 5.84 5.74 5.79 4,748
08/13/2014 5.61 5.7999 5.55 5.77 20,690
08/12/2014 5.73 5.73 5.48 5.6 53,551
08/11/2014 6.08 6.08 5.7 5.79 43,711
08/08/2014 5.93 6.07 5.93 5.99 16,963
08/07/2014 6.03 6.08 5.9305 5.96 35,897
08/06/2014 5.9 6.1399 5.9 5.99 17,575
08/05/2014 5.95 6.13 5.95 5.97 26,000
08/04/2014 6.04 6.225 5.98 5.99 39,630
08/01/2014 6.12 6.13 5.98 5.99 45,911
07/31/2014 6.28 6.31 6.01 6.09 44,769
07/30/2014 6.33 6.67 6.23 6.27 12,866
07/29/2014 6.6 6.65 6.25 6.25 55,981
07/28/2014 6.39 6.52 6.31 6.39 19,421
07/25/2014 6.41 6.48 6.4 6.41 19,988
07/24/2014 6.64 6.66 6.44 6.49 21,011
07/23/2014 6.71 6.78 6.65 6.65 22,322
07/22/2014 6.57 6.81 6.31 6.71 18,009
07/21/2014 6.32 6.695 6.3 6.5 29,214
07/18/2014 6.33 6.5 6.29 6.33 58,341
07/17/2014 6.67 6.67 6.36 6.39 52,794
07/16/2014 6.75 6.8989 6.65 6.72 63,064
07/15/2014 6.88 6.88 6.63 6.7 20,218
07/14/2014 6.94 6.94 6.7901 6.86 12,781
07/11/2014 6.76 6.994 6.75 6.81 7,318
07/10/2014 6.71 6.86 6.69 6.77 18,887
07/09/2014 6.86 6.97 6.72 6.93 18,850
07/08/2014 6.94 6.9699 6.7 6.82 47,463
07/07/2014 7 7 6.92 6.98 51,882
07/03/2014 7 7.1901 6.9401 7.18 32,050
07/02/2014 6.88 7 6.81 6.9 25,713
07/01/2014 6.8 6.99 6.8 6.96 41,117
06/30/2014 6.64 6.79 6.64 6.71 19,991
06/27/2014 6.7 6.76 6.55 6.69 160,448
06/26/2014 6.96 6.9899 6.7 6.72 29,423
06/25/2014 6.99 7.02 6.9 6.98 28,277
06/24/2014 7.06 7.17 6.912 7.07 111,209
06/23/2014 6.95 7.22 6.77 7.07 88,062
06/20/2014 6.72 6.9 6.6462 6.9 89,348
06/19/2014 6.85 6.85 6.63 6.66 38,652
06/18/2014 6.86 6.95 6.6301 6.82 47,028
06/17/2014 6.85 6.95 6.65 6.84 140,796
06/16/2014 6.14 6.6 6.05 6.36 67,742
06/13/2014 6.03 6.45 5.8821 6.17 41,443
06/12/2014 5.85 6.05 5.655 5.97 30,438
06/11/2014 5.72 5.94 5.51 5.9 26,418
06/10/2014 5.9 5.97 5.72 5.77 30,001
06/09/2014 5.95 5.96 5.53 5.9 43,771
06/06/2014 5.74 5.96 5.52 5.93 60,260
06/05/2014 5.34 5.71 5.34 5.67 25,629
06/04/2014 5.34 5.37 5.3 5.35 27,699
06/03/2014 5.26 5.45 5.21 5.39 41,365
06/02/2014 5.65 5.65 5.26 5.28 32,515
05/30/2014 5.64 5.74 5.6 5.61 19,278
05/29/2014 5.75 5.85 5.6 5.62 12,489
05/28/2014 5.68 5.7899 5.68 5.7 17,220
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?