SYUT

Synutra International, Inc. Historical Stock Prices

$4.7
*  
0.16
3.29%
Get SYUT Alerts
*Delayed - data as of Sep. 3, 2015  -  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 03-JUN-2015 TO 03-SEP-2015

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  4.86  4.88  4.6801  4.70 55,671
09/03/2015 4.86 4.88 4.6801 4.7 56,471
09/02/2015 4.95 4.99 4.7 4.86 165,032
09/01/2015 4.94 5.12 4.83 4.87 106,187
08/31/2015 5 5.25 4.9 5 64,098
08/28/2015 4.86 5.06 4.845 5.02 78,496
08/27/2015 4.96 5.13 4.83 4.88 109,806
08/26/2015 4.67 5.04 4.56 4.87 133,243
08/25/2015 4.69 4.695 4.5 4.62 156,277
08/24/2015 5.07 5.25 4.5 4.5 224,639
08/21/2015 5.69 5.84 5.5 5.55 112,365
08/20/2015 5.96 5.965 5.7201 5.86 81,406
08/19/2015 6.15 6.16 5.83 6.01 159,725
08/18/2015 6.18 6.27 6.15 6.22 85,558
08/17/2015 6.18 6.29 6.18 6.21 85,188
08/14/2015 6.26 6.3395 6.16 6.18 82,043
08/13/2015 6.22 6.41 6.18 6.28 75,948
08/12/2015 6.25 6.33 6.16 6.23 108,800
08/11/2015 6.3 6.5 6.26 6.27 210,810
08/10/2015 6.57 6.7 6.25 6.59 144,239
08/07/2015 6.75 6.8499 6.51 6.57 165,226
08/06/2015 6.77 6.91 6.56 6.8 209,726
08/05/2015 6.67 6.84 6.67 6.73 160,843
08/04/2015 6.48 6.66 6.47 6.62 105,407
08/03/2015 6.43 6.51 6.4 6.47 120,855
07/31/2015 6.43 6.49 6.39 6.47 92,999
07/30/2015 6.29 6.44 6.24 6.43 90,991
07/29/2015 6.37 6.45 6.28 6.34 40,383
07/28/2015 6.3 6.42 6.14 6.41 52,491
07/27/2015 6.29 6.3664 6.14 6.25 53,160
07/24/2015 6.56 6.57 6.34 6.34 130,973
07/23/2015 6.63 6.64 6.48 6.52 123,657
07/22/2015 6.47 6.71 6.3801 6.59 116,612
07/21/2015 6.44 6.61 6.4 6.49 75,384
07/20/2015 6.55 6.66 6.39 6.49 88,938
07/17/2015 6.59 6.62 6.51 6.62 130,680
07/16/2015 6.52 6.64 6.48 6.56 155,613
07/15/2015 6.68 6.7 6.4 6.5 228,159
07/14/2015 6.52 6.7 6.454 6.64 86,316
07/13/2015 6.49 6.6 6.26 6.54 113,567
07/10/2015 6.28 6.41 6.14 6.38 180,585
07/09/2015 6.2 6.45 6.15 6.18 103,251
07/08/2015 6.4 6.73 5.99 6.1 185,119
07/07/2015 6.96 6.96 6.27 6.28 193,208
07/06/2015 6.8 7.01 6.75 6.93 91,779
07/02/2015 7.11 7.13 6.97 6.99 103,374
07/01/2015 7.22 7.48 6.96 7.08 183,410
06/30/2015 7.05 7.17 6.74 7.15 235,030
06/29/2015 7.02 7.33 6.95 7 192,972
06/26/2015 7.66 7.71 7.28 7.33 570,220
06/25/2015 7.6 7.84 7.24 7.62 292,147
06/24/2015 7.6 7.6 7.48 7.59 90,861
06/23/2015 7.65 7.69 7.62 7.69 81,950
06/22/2015 7.7 7.75 7.62 7.68 83,517
06/19/2015 7.7 7.7 7.3701 7.65 92,080
06/18/2015 7.65 7.71 7.5501 7.67 93,573
06/17/2015 7.68 7.703 7.64 7.67 108,342
06/16/2015 7.62 7.75 7.55 7.73 138,833
06/15/2015 7.8 7.8 7.27 7.6 266,172
06/12/2015 7.84 8.0399 7.6201 7.78 207,934
06/11/2015 7.64 8.15 7.64 7.82 401,626
06/10/2015 7.45 7.71 7.42 7.64 355,583
06/09/2015 7.37 7.56 7.36 7.42 104,165
06/08/2015 7.4 7.56 7.31 7.45 251,722
06/05/2015 7.29 7.54 7.14 7.52 139,214
06/04/2015 7.19 7.36 7.07 7.33 47,738
06/03/2015 7.2 7.4 7.04 7.31 67,941
*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?