Quantcast
SYNL

Historical Stock Prices

$14.31
*  
0.46
3.11%
Get SYNL Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading SYNL now
Exchange:NASDAQ
Industry: Basic Industries
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 18-JAN-2019 TO 18-APR-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.
04/18/2019 14.69 14.765 14.01 14.31 24,875
04/17/2019 14.84 15 14.69 14.77 15,401
04/16/2019 14.86 15.0928 14.7 14.75 13,062
04/15/2019 15.23 15.23 14.79 14.8 11,151
04/12/2019 15.43 15.55 15.15 15.25 23,626
04/11/2019 15.276 15.53 15.276 15.3 12,145
04/10/2019 15.16 15.55 15.14 15.55 45,788
04/09/2019 15.17 15.395 15.165 15.36 13,031
04/08/2019 15.54 15.55 15.2 15.21 17,026
04/05/2019 15.58 15.65 15.36 15.55 20,228
04/04/2019 15.4646 15.57 15.1936 15.45 31,673
04/03/2019 15.5 15.6 15.24 15.43 9,350
04/02/2019 15.74 15.75 15.21 15.47 12,431
04/01/2019 15.37 15.72 15.3144 15.67 9,990
03/29/2019 15.56 15.71 15.2 15.2 11,686
03/28/2019 15.67 15.67 15.31 15.41 7,088
03/27/2019 15.49 15.73 15.48 15.54 8,152
03/26/2019 15.1 15.7 15.1 15.6 13,417
03/25/2019 15.18 15.4299 15 15.07 13,393
03/22/2019 15.5 15.6999 15.06 15.06 18,140
03/21/2019 15.18 16 15.18 15.7 31,253
03/20/2019 15.37 15.68 15.14 15.17 12,413
03/19/2019 15.49 15.58 15.13 15.36 26,354
03/18/2019 15.15 15.76 14.9792 15.5 111,649
03/15/2019 15.01 15.25 14.95 14.99 37,638
03/14/2019 15.25 15.35 14.86 15.01 24,921
03/13/2019 15.26 15.38 14.6027 15.06 55,994
03/12/2019 15.06 16 14.925 15.14 23,292
03/11/2019 15.12 15.7112 14.75 14.95 19,063
03/08/2019 14.85 15.1499 14.47 15 30,042
03/07/2019 15 15.15 14.59 14.7 46,619
03/06/2019 15.7 16.1753 14.39 14.8 21,116
03/05/2019 15.93 16.25 15.265 15.7 24,493
03/04/2019 14.53 16.3 14.416 15.82 61,214
03/01/2019 15.73 15.73 14.48 14.73 19,056
02/28/2019 15.2 15.55 15.1755 15.27 6,031
02/27/2019 15.5776 15.7799 15.23 15.49 11,849
02/26/2019 15.5 15.89 15.4 15.69 14,078
02/25/2019 14.04 15.75 14.04 15.49 74,643
02/22/2019 13.25 14.04 13.25 13.87 39,429
02/21/2019 12.89 13.29 12.45 13.03 48,621
02/20/2019 13.82 14.28 12.75 12.79 99,862
02/19/2019 14 14.138 13.56 13.93 25,663
02/15/2019 14.12 14.2299 13.875 14.03 19,837
02/14/2019 14.19 14.386 13.95 13.95 6,382
02/13/2019 13.85 14.6999 13.84 14.1 10,822
02/12/2019 14.36 15.5 13.18 14 55,409
02/11/2019 14.72 14.805 14.2 14.32 26,379
02/08/2019 15.15 15.15 14.67 14.73 3,005
02/07/2019 15.4 15.5142 15.235 15.33 11,058
02/06/2019 15.64 16.0317 15.2258 15.44 5,319
02/05/2019 15.67 15.85 15.575 15.79 2,395
02/04/2019 15.44 15.7725 15.44 15.52 3,807
02/01/2019 15.69 16.0106 15.1001 15.65 6,499
01/31/2019 15.43 16.19 14.8238 15.8 18,902
01/30/2019 14.69 15.4369 14.69 15.38 20,166
01/29/2019 14.65 14.7 14.0001 14.5 9,450
01/28/2019 14.56 14.57 14.12 14.57 11,007
01/25/2019 14.97 14.97 14.05 14.83 11,781
01/24/2019 15.02 15.03 14.58 14.87 7,591
01/23/2019 14.88 15.01 14.45 14.96 14,537
01/22/2019 14.9 15 14.55 14.73 19,283
01/18/2019 14.95 15.08 14.85 14.86 9,806
*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