Syntel Inc. (SYNT)
NASDAQ: SYNT
· Real-Time Price · USD
40.99
-0.00 (-0.00%)
At close: Jun 29, 2019, 12:07 AM
SYNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2018 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.00% | 0 |
| Oct 17, 2018 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.00% | 0 |
| Oct 16, 2018 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.00% | 0 |
| Oct 15, 2018 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.00% | 0 |
| Oct 12, 2018 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.00% | 0 |
| Oct 11, 2018 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.00% | 0 |
| Oct 10, 2018 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.00% | 0 |
| Oct 9, 2018 | 40.98 | 41.01 | 40.98 | 40.99 | 40.99 | 0.02% | 1,863,127 |
| Oct 8, 2018 | 40.98 | 41.00 | 40.98 | 40.98 | 40.98 | 0.02% | 991,587 |
| Oct 5, 2018 | 40.97 | 41.00 | 40.97 | 40.97 | 40.97 | -0.02% | 332,065 |
| Oct 4, 2018 | 40.97 | 40.98 | 40.97 | 40.98 | 40.98 | 0.00% | 395,256 |
| Oct 3, 2018 | 40.97 | 41.00 | 40.95 | 40.98 | 40.98 | 0.07% | 625,972 |
| Oct 2, 2018 | 40.98 | 41.01 | 40.95 | 40.95 | 40.95 | -0.05% | 1,333,360 |
| Oct 1, 2018 | 40.98 | 41.01 | 40.95 | 40.97 | 40.97 | -0.02% | 715,940 |
| Sep 28, 2018 | 40.98 | 41.06 | 40.96 | 40.98 | 40.98 | 0.02% | 479,370 |
| Sep 27, 2018 | 40.97 | 40.99 | 40.96 | 40.97 | 40.97 | 0.02% | 424,659 |
| Sep 26, 2018 | 40.96 | 41.00 | 40.96 | 40.96 | 40.96 | 0.02% | 874,453 |
| Sep 25, 2018 | 40.95 | 40.98 | 40.95 | 40.95 | 40.95 | 0.00% | 392,633 |
| Sep 24, 2018 | 40.93 | 40.96 | 40.93 | 40.95 | 40.95 | 0.02% | 731,620 |
| Sep 21, 2018 | 40.93 | 40.99 | 40.92 | 40.94 | 40.94 | 0.02% | 738,383 |