Quantcast
SYNH

Historical Stock Prices

$42.45
*  
0.69
1.65%
Get SYNH Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading SYNH now
Exchange:NASDAQ
Industry: Health Care
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 41.97 42.78 41.95 42.45 381,051
05/23/2019 41.71 41.81 40.85 41.76 566,805
05/22/2019 42.03 42.47 41.255 42.16 498,952
05/21/2019 41.78 42.25 41.62 42.22 712,910
05/20/2019 41.35 41.81 40.82 41.51 485,795
05/17/2019 42 42.52 41.25 41.43 430,194
05/16/2019 43.68 44.12 42.22 42.42 515,876
05/15/2019 42.71 43.72 42.25 43.42 439,844
05/14/2019 42.98 43.72 42.53 43.02 500,396
05/13/2019 42.89 43.83 42.455 42.9 793,788
05/10/2019 43.36 44.12 42.54 44.06 812,987
05/09/2019 42.3 45.36 42.3 43.91 1,089,133
05/08/2019 44.87 46.3 43.79 45.97 838,934
05/07/2019 46.42 47.255 44.4 44.91 1,103,659
05/06/2019 46.54 47.65 46.335 47.04 972,266
05/03/2019 47 47.435 46.29 47.27 485,213
05/02/2019 45.84 46.89 44.92 46.71 604,296
05/01/2019 47.09 47.4 45.94 46.01 471,958
04/30/2019 47.69 48 46.68 46.93 727,694
04/29/2019 47.21 48.28 46.6 47.72 662,391
04/26/2019 46.55 47.22 46.12 47.06 1,054,991
04/25/2019 46.25 47.06 45.9 46.45 830,306
04/24/2019 46.93 47.06 46.21 46.52 325,431
04/23/2019 45.76 47.45 45.31 46.93 767,466
04/22/2019 45.51 46.53 45.3 45.96 599,393
04/18/2019 45.91 46.53 45.12 45.71 706,481
04/17/2019 48.58 48.58 45.74 45.91 771,212
04/16/2019 50.37 50.43 47.94 48.48 534,237
04/15/2019 50.09 50.48 49.25 49.89 564,671
04/12/2019 50.62 51.15 49.93 50.06 358,117
04/11/2019 51.45 51.45 50.39 50.45 585,883
04/10/2019 51.22 51.67 50.56 51.12 589,396
04/09/2019 52.16 52.8 50.99 51.09 716,586
04/08/2019 51.82 52.49 51.055 52.42 416,342
04/05/2019 51.26 52.6 50.96 52.16 498,643
04/04/2019 51.88 52.23 51.01 51.25 433,102
04/03/2019 51.68 52.255 51.3 51.8 522,536
04/02/2019 51.41 51.78 50.16 51.47 576,994
04/01/2019 52.14 52.3 50.88 51.42 612,936
03/29/2019 51.03 52.23 50.77 51.76 543,900
03/28/2019 50.48 51.17 50.175 50.88 445,086
03/27/2019 50.32 50.55 48.93 50.11 564,472
03/26/2019 47.7 50.87 47.7 50.5 712,680
03/25/2019 50.55 50.69 49.675 49.88 752,522
03/22/2019 51.77 51.92 49.84 50.35 649,383
03/21/2019 51.76 52.76 51.04 52.13 989,002
03/20/2019 51.69 52.435 51.3 51.97 1,129,284
03/19/2019 51.82 53.26 50.06 51.4 2,125,778
03/18/2019 46.98 47.51 46.19 47.42 901,868
03/15/2019 43 47.01 42.925 46.92 2,097,103
03/14/2019 42.79 42.92 41.28 41.6 774,101
03/13/2019 42.76 43.31 42.58 42.67 459,018
03/12/2019 42.3 43.22 42.3 42.66 554,333
03/11/2019 41.29 42.81 40.063 42.46 602,552
03/08/2019 40.9 41.62 40.39 41.43 685,574
03/07/2019 41.1 41.85 40.7101 41.18 471,485
03/06/2019 42.9 42.9 41.105 41.13 624,687
03/05/2019 43.59 43.86 42.49 42.7 873,744
03/04/2019 43.36 44.79 42.81 43.84 1,150,064
03/01/2019 41.26 43.66 41.22 43.41 1,913,054
02/28/2019 37.94 43.38 36.72 41.77 5,870,139
02/27/2019 51.48 52.33 50.9 52.01 883,235
02/26/2019 55 55 51.55 51.6 983,436
02/25/2019 55.94 56.34 55.22 55.53 798,157
*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?



Smart Portfolio