Quantcast
SYNT

Syntel, Inc. Common Stock Historical Stock Prices

$33.405
*  
0.305
0.9%
Get SYNT Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading SYNT now
Exchange:NASDAQ
Industry: Technology
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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

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 33.37 33.62 32.855 33.405 313,920
06/18/2018 33.36 33.71 33.1008 33.71 444,369
06/15/2018 33.42 33.99 33.42 33.57 659,285
06/14/2018 33.62 33.82 33.24 33.43 359,958
06/13/2018 33.49 34.04 33.45 33.62 381,870
06/12/2018 33.53 33.8099 33.3 33.44 448,394
06/11/2018 33.22 33.54 32.87 33.39 431,812
06/08/2018 32.76 33.16 32.695 33.11 349,420
06/07/2018 32.6 32.9922 32.5808 32.73 427,128
06/06/2018 32.41 33.09 32.16 32.58 766,518
06/05/2018 32.31 32.7 32.11 32.38 634,810
06/04/2018 31.84 32.3 31.54 32.3 717,970
06/01/2018 31.72 31.86 31.51 31.67 294,438
05/31/2018 31.6 31.8 31.43 31.5 357,754
05/30/2018 31.44 31.93 31.42 31.67 408,872
05/29/2018 31.23 31.52 31.16 31.27 715,327
05/25/2018 31.92 32.02 31.33 31.46 327,051
05/24/2018 31.76 32.11 31.69 31.89 448,835
05/23/2018 31.24 31.69 31.02 31.65 397,672
05/22/2018 30.99 31.76 30.91 31.38 645,809
05/21/2018 30.23 30.84 30.23 30.81 340,809
05/18/2018 30.35 30.62 30.1 30.3 533,523
05/17/2018 30.23 30.61 30.051 30.26 503,524
05/16/2018 30.35 30.6848 30.21 30.31 488,279
05/15/2018 30.22 30.28 29.97 30.26 462,024
05/14/2018 30.22 30.76 30.1045 30.27 389,508
05/11/2018 30 30.35 29.72 30.07 518,700
05/10/2018 29.83 30.29 29.58 29.96 414,988
05/09/2018 29.51 29.86 29.45 29.75 364,603
05/08/2018 29.28 29.61 29.12 29.53 333,800
05/07/2018 29.51 29.65 29.06 29.27 423,720
05/04/2018 29.12 29.52 28.9 29.35 398,602
05/03/2018 28.68 29.14 28.46 29.11 327,471
05/02/2018 29.05 29.05 28.79 28.9 430,224
05/01/2018 28.88 29.16 28.521 28.99 486,104
04/30/2018 29.1 29.29 28.75 28.88 444,647
04/27/2018 29.18 29.31 28.8188 28.99 193,690
04/26/2018 28.6 29.37 28.295 29.15 481,486
04/25/2018 28.24 28.69 27.91 28.47 646,903
04/24/2018 27.93 28.72 27.93 28.17 627,219
04/23/2018 28.33 28.51 27.82 27.94 551,209
04/20/2018 28.23 28.4462 27.3 28.14 814,407
04/19/2018 27.55 28 25.36 27.88 1,135,062
04/18/2018 26.12 26.55 25.78 26.31 818,570
04/17/2018 25.88 25.99 25.53 25.92 445,115
04/16/2018 25.46 25.91 25.46 25.62 417,401
04/13/2018 25.45 25.53 25.11 25.28 392,903
04/12/2018 25.11 25.55 25.07 25.42 332,152
04/11/2018 25.07 25.44 24.99 25.01 370,414
04/10/2018 25.22 25.45 25.0301 25.25 360,261
04/09/2018 25.19 25.35 24.98 24.99 257,014
04/06/2018 25.36 25.52 24.88 25.06 285,804
04/05/2018 25.53 25.84 25.38 25.51 365,362
04/04/2018 25 25.45 24.96 25.38 432,463
04/03/2018 25.22 26.12 25.06 25.22 424,040
04/02/2018 25.48 25.655 25.01 25.16 275,332
03/29/2018 25.4 25.72 25.31 25.53 249,563
03/28/2018 25.44 25.55 25.18 25.39 306,540
03/27/2018 26.07 26.15 25.32 25.42 354,975
03/26/2018 25.95 26.34 25.6 25.93 303,808
03/23/2018 26.2 26.39 25.59 25.61 333,587
03/22/2018 26.76 26.99 26.19 26.21 340,917
03/21/2018 26.88 27.22 26.84 26.89 429,035
03/20/2018 26.87 27.055 26.66 26.83 552,189
03/19/2018 26.94 27.01 26.67 26.78 349,814
*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