Home > Quotes > SYUT > Historical Prices
SYUT

Synutra International, Inc. Historical Stock Prices

$4.58
*  
0.09
  negative  
1.93%
Get SYUT Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    SYUT After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  4.64  4.64  4.48  4.58 7,009
05/17/2013 4.73 4.73 4.61 4.67 18,654
05/16/2013 4.65 4.74 4.6 4.73 12,149
05/15/2013 4.65 4.74 4.61 4.73 6,165
05/14/2013 4.6 4.64 4.6 4.64 7,817
05/13/2013 4.65 4.65 4.6 4.62 7,691
05/10/2013 4.64 4.74 4.6 4.7 17,684
05/09/2013 4.65 4.67 4.6 4.62 8,423
05/08/2013 4.65 4.67 4.63 4.67 4,478
05/07/2013 4.72 4.74 4.72 4.74 7,820
05/06/2013 4.67 4.75 4.601 4.7 4,490
05/03/2013 4.59 4.69 4.57 4.66 8,456
05/02/2013 4.41 4.59 4.4 4.49 15,283
05/01/2013 4.81 4.81 4.33 4.39 49,799
04/30/2013 4.78 4.85 4.78 4.83 16,239
04/29/2013 4.77 4.85 4.77 4.8 11,966
04/26/2013 4.74 4.81 4.74 4.77 23,636
04/25/2013 4.78 4.81 4.76 4.76 20,182
04/24/2013 4.8 4.8 4.75 4.79 7,819
04/23/2013 4.75 4.85 4.67 4.79 5,979
04/22/2013 4.67 4.7 4.6 4.7 3,562
04/19/2013 4.62 4.72 4.56 4.67 17,229
04/18/2013 4.58 4.81 4.57 4.64 10,438
04/17/2013 4.6 4.775 4.54 4.55 18,440
04/16/2013 4.58 4.79 4.54 4.65 10,523
04/15/2013 4.66 4.68 4.53 4.55 50,242
04/12/2013 4.7 4.73 4.65 4.68 16,489
04/11/2013 4.81 4.81 4.69 4.7 7,378
04/10/2013 4.65 4.82 4.65 4.81 28,334
04/09/2013 4.77 4.79 4.73 4.73 3,403
04/08/2013 4.67 4.75 4.58 4.75 19,738
04/05/2013 4.52 4.69 4.52 4.63 7,407
04/04/2013 4.53 4.67 4.53 4.57 5,945
04/03/2013 4.52 4.66 4.52 4.57 11,751
04/02/2013 4.73 4.83 4.55 4.55 10,269
04/01/2013 4.7 4.92 4.55 4.66 8,510
03/28/2013 4.79 4.79 4.55 4.7 8,980
03/27/2013 4.64 4.67 4.56 4.62 3,026
03/26/2013 4.99 4.99 4.67 4.7 5,876
03/25/2013 4.7 5 4.7 4.94 16,768
03/22/2013 4.67 4.67 4.57 4.65 1,960
03/21/2013 4.71 4.71 4.58 4.63 4,886
03/20/2013 4.85 4.85 4.721 4.78 14,163
03/19/2013 4.76 4.83 4.759 4.76 12,543
03/18/2013 4.75 4.82 4.6572 4.73 18,586
03/15/2013 4.85 4.85 4.72 4.82 41,849
03/14/2013 4.84 4.84 4.62 4.78 13,446
03/13/2013 4.8 4.83 4.74 4.82 10,319
03/12/2013 4.66 4.83 4.66 4.78 21,296
03/11/2013 4.65 4.73 4.61 4.69 12,616
03/08/2013 4.64 4.64 4.5 4.64 16,656
03/07/2013 4.6 4.6399 4.52 4.58 5,741
03/06/2013 4.6 4.64 4.58 4.58 23,497
03/05/2013 4.55 4.6 4.5 4.6 14,736
03/04/2013 4.49 4.52 4.41 4.52 15,241
03/01/2013 4.26 4.58 4.26 4.52 7,870
02/28/2013 4.51 4.53 4.22 4.36 52,865
02/27/2013 4.55 4.58 4.52 4.53 8,727
02/26/2013 4.55 4.68 4.51 4.57 4,647
02/25/2013 4.74 4.74 4.5 4.51 16,710
02/22/2013 4.56 4.6 4.54 4.6 12,735
02/21/2013 4.63 4.63 4.51 4.51 5,059
02/20/2013 4.7 4.7 4.63 4.63 30,221
02/19/2013 4.71 4.73 4.66 4.73 9,421
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.