SYNT - Syntel, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201724.0024.4423.9324.2524.25909,200
Oct 19, 201724.2624.6023.5923.9923.991,485,600
Oct 18, 201725.1225.8023.6623.6723.672,636,100
Oct 17, 201722.0524.5021.0124.3024.303,550,800
Oct 16, 201719.4119.7418.8219.1019.10782,400
Oct 13, 201719.6919.8019.2419.3919.39265,200
Oct 12, 201719.7519.8819.6119.8119.81206,400
Oct 11, 201719.8020.1019.6019.7719.77348,900
Oct 10, 201719.5719.8319.4519.7919.79439,600
Oct 09, 201719.5919.7319.4819.5019.50137,000
Oct 06, 201719.5619.6619.4319.5819.58179,100
Oct 05, 201719.3319.6419.3119.5919.59283,100
Oct 04, 201719.4119.6719.2619.3119.31244,100
Oct 03, 201719.6719.7519.3419.4119.41354,900
Oct 02, 201719.6819.7119.5219.6619.66494,900
Sep 29, 201719.4919.7018.7619.6519.65233,500
Sep 28, 201719.5419.6319.3119.4819.48237,400
Sep 27, 201719.2919.7419.2519.5819.58239,900
Sep 26, 201719.2719.4419.0519.2519.25307,100
Sep 25, 201718.9919.4918.8419.2019.20509,200
Sep 22, 201718.6519.1518.6519.0619.06300,900
Sep 21, 201718.4818.7118.4318.6618.66342,500
Sep 20, 201718.3618.5818.3118.4918.49309,800
Sep 19, 201718.4418.4518.2618.3918.39192,900
Sep 18, 201718.1018.5418.1018.4118.41261,700
Sep 15, 201718.1918.2217.9718.0918.09781,300
Sep 14, 201718.6018.6018.1018.1518.15227,200
Sep 13, 201718.7118.8918.6318.6918.69196,400
Sep 12, 201718.8618.9118.5318.7218.72278,200
Sep 11, 201718.3418.9718.2018.8518.85421,000
Sep 08, 201718.1718.3317.9618.2618.26214,100
Sep 07, 201718.1618.4618.1318.2318.23298,500
Sep 06, 201718.0818.1917.9918.1418.14281,300
Sep 05, 201718.0218.1117.8318.0118.01390,200
Sep 01, 201718.0718.2417.9818.1318.13263,000
Aug 31, 201718.0718.2117.9618.0618.06269,400
Aug 30, 201718.2918.3618.0218.0518.05180,400
Aug 29, 201717.9618.3817.9618.3618.36303,200
Aug 28, 201718.0618.1217.9818.0818.08196,400
Aug 25, 201717.9418.1717.9318.0618.06215,400
Aug 24, 201718.1918.3917.7917.8617.86285,200
Aug 23, 201718.1218.2117.8818.1718.17376,000
Aug 22, 201718.1818.2818.0618.1318.13220,200
Aug 21, 201718.0018.2217.8818.1718.17313,000
Aug 18, 201718.5718.5717.9818.0118.01386,400
Aug 17, 201718.5818.9218.3918.7518.75487,200
Aug 16, 201718.6018.7618.4418.4518.45394,900
Aug 15, 201718.6818.7118.4718.5818.58318,100
Aug 14, 201718.3518.6718.3318.6218.62322,800
Aug 11, 201718.2118.3018.1318.2618.26324,700
Aug 10, 201718.3218.3918.1318.2018.20366,600
Aug 09, 201718.3518.6318.3018.3618.36283,400
Aug 08, 201718.3618.8018.3618.4418.44291,600
Aug 07, 201718.6418.7718.3618.4118.41384,800
Aug 04, 201718.8619.0318.5118.6718.67333,900
Aug 03, 201718.9819.2918.8018.8318.83402,900
Aug 02, 201719.4219.4218.9518.9718.97439,000
Aug 01, 201719.4619.5719.3419.5219.52541,700
Jul 31, 201719.7419.8819.3419.4919.49417,400
Jul 28, 201719.7319.8919.5619.7319.73336,400
Jul 27, 201719.8420.3719.7319.8119.81465,800
Jul 26, 201719.6519.9019.4619.8219.82495,100
Jul 25, 201719.4319.7019.2119.6219.62630,400
Jul 24, 201719.5719.6819.2119.4419.44514,800
Jul 21, 201718.8119.7018.7219.4019.401,362,000
Jul 20, 201717.7019.9517.5518.5918.592,515,900
Jul 19, 201716.6116.9016.5116.8616.86269,400
Jul 18, 201716.6116.7416.4716.6116.61123,400
Jul 17, 201716.7416.8216.6116.7416.74155,900
Jul 14, 201716.6616.9016.6616.7216.72143,300
Jul 13, 201716.5516.7016.3416.6616.66173,900
Jul 12, 201716.4216.6016.2716.5616.56322,300
Jul 11, 201716.1816.3016.0316.2316.23156,500
Jul 10, 201716.1716.2916.0416.0916.09169,900
Jul 07, 201715.9616.1715.9416.1616.16185,800
Jul 06, 201716.0716.3415.8815.9515.95235,000
Jul 05, 201716.8816.9516.0916.1616.16442,100
Jul 03, 201716.9917.1416.7916.9916.9999,900
Jun 30, 201716.9317.0616.8416.9616.96201,900
Jun 29, 201717.0417.0516.6916.8816.88127,300
Jun 28, 201716.9917.0816.7317.0517.05231,900
Jun 27, 201716.5816.9516.4316.9316.93489,500
Jun 26, 201716.5416.7516.5416.6416.64139,000
Jun 23, 201716.4316.6816.3216.5116.51283,900
Jun 22, 201716.3816.5216.2216.4416.44215,100
Jun 21, 201716.2316.4516.1716.4016.40210,700
Jun 20, 201716.4616.4816.2116.2216.22262,700
Jun 19, 201716.4416.5216.2516.4716.47194,600
Jun 16, 201716.4216.4916.1316.4216.42348,500
Jun 15, 201716.5616.6516.3716.5316.53199,000
Jun 14, 201716.5716.8216.4216.6816.68230,800
Jun 13, 201716.7316.7816.5216.5616.56307,800
Jun 12, 201716.5417.0116.5316.7116.71344,500
Jun 09, 201716.6716.7716.4616.5216.52309,800
Jun 08, 201716.6516.8016.4916.6216.62336,600
Jun 07, 201717.1017.1616.5916.6216.62363,000
Jun 06, 201717.1417.3017.0717.0917.09351,200
Jun 05, 201717.3917.5317.1917.2117.21214,700
Jun 02, 201717.4917.5417.2717.3917.39369,000
Jun 01, 201717.4617.7217.2317.4917.49706,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...