SYNT - Syntel, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct. 201724.2424.2424.2424.2424.24100
20 Oct. 201724.0024.4423.9324.2524.25909,200
19 Oct. 201724.2624.6023.5923.9923.991,485,600
18 Oct. 201725.1225.8023.6623.6723.672,636,100
17 Oct. 201722.0524.5021.0124.3024.303,550,800
16 Oct. 201719.4119.7418.8219.1019.10782,400
13 Oct. 201719.6919.8019.2419.3919.39265,200
12 Oct. 201719.7519.8819.6119.8119.81206,400
11 Oct. 201719.8020.1019.6019.7719.77348,900
10 Oct. 201719.5719.8319.4519.7919.79439,600
09 Oct. 201719.5919.7319.4819.5019.50137,000
06 Oct. 201719.5619.6619.4319.5819.58179,100
05 Oct. 201719.3319.6419.3119.5919.59283,100
04 Oct. 201719.4119.6719.2619.3119.31244,100
03 Oct. 201719.6719.7519.3419.4119.41354,900
02 Oct. 201719.6819.7119.5219.6619.66494,900
29 Sep. 201719.4919.7018.7619.6519.65233,500
28 Sep. 201719.5419.6319.3119.4819.48237,400
27 Sep. 201719.2919.7419.2519.5819.58239,900
26 Sep. 201719.2719.4419.0519.2519.25307,100
25 Sep. 201718.9919.4918.8419.2019.20509,200
22 Sep. 201718.6519.1518.6519.0619.06300,900
21 Sep. 201718.4818.7118.4318.6618.66342,500
20 Sep. 201718.3618.5818.3118.4918.49309,800
19 Sep. 201718.4418.4518.2618.3918.39192,900
18 Sep. 201718.1018.5418.1018.4118.41261,700
15 Sep. 201718.1918.2217.9718.0918.09781,300
14 Sep. 201718.6018.6018.1018.1518.15227,200
13 Sep. 201718.7118.8918.6318.6918.69196,400
12 Sep. 201718.8618.9118.5318.7218.72278,200
11 Sep. 201718.3418.9718.2018.8518.85421,000
08 Sep. 201718.1718.3317.9618.2618.26214,100
07 Sep. 201718.1618.4618.1318.2318.23298,500
06 Sep. 201718.0818.1917.9918.1418.14281,300
05 Sep. 201718.0218.1117.8318.0118.01390,200
01 Sep. 201718.0718.2417.9818.1318.13263,000
31 Aug. 201718.0718.2117.9618.0618.06269,400
30 Aug. 201718.2918.3618.0218.0518.05180,400
29 Aug. 201717.9618.3817.9618.3618.36303,200
28 Aug. 201718.0618.1217.9818.0818.08196,400
25 Aug. 201717.9418.1717.9318.0618.06215,400
24 Aug. 201718.1918.3917.7917.8617.86285,200
23 Aug. 201718.1218.2117.8818.1718.17376,000
22 Aug. 201718.1818.2818.0618.1318.13220,200
21 Aug. 201718.0018.2217.8818.1718.17313,000
18 Aug. 201718.5718.5717.9818.0118.01386,400
17 Aug. 201718.5818.9218.3918.7518.75487,200
16 Aug. 201718.6018.7618.4418.4518.45394,900
15 Aug. 201718.6818.7118.4718.5818.58318,100
14 Aug. 201718.3518.6718.3318.6218.62322,800
11 Aug. 201718.2118.3018.1318.2618.26324,700
10 Aug. 201718.3218.3918.1318.2018.20366,600
09 Aug. 201718.3518.6318.3018.3618.36283,400
08 Aug. 201718.3618.8018.3618.4418.44291,600
07 Aug. 201718.6418.7718.3618.4118.41384,800
04 Aug. 201718.8619.0318.5118.6718.67333,900
03 Aug. 201718.9819.2918.8018.8318.83402,900
02 Aug. 201719.4219.4218.9518.9718.97439,000
01 Aug. 201719.4619.5719.3419.5219.52541,700
31 Jul. 201719.7419.8819.3419.4919.49417,400
28 Jul. 201719.7319.8919.5619.7319.73336,400
27 Jul. 201719.8420.3719.7319.8119.81465,800
26 Jul. 201719.6519.9019.4619.8219.82495,100
25 Jul. 201719.4319.7019.2119.6219.62630,400
24 Jul. 201719.5719.6819.2119.4419.44514,800
21 Jul. 201718.8119.7018.7219.4019.401,362,000
20 Jul. 201717.7019.9517.5518.5918.592,515,900
19 Jul. 201716.6116.9016.5116.8616.86269,400
18 Jul. 201716.6116.7416.4716.6116.61123,400
17 Jul. 201716.7416.8216.6116.7416.74155,900
14 Jul. 201716.6616.9016.6616.7216.72143,300
13 Jul. 201716.5516.7016.3416.6616.66173,900
12 Jul. 201716.4216.6016.2716.5616.56322,300
11 Jul. 201716.1816.3016.0316.2316.23156,500
10 Jul. 201716.1716.2916.0416.0916.09169,900
07 Jul. 201715.9616.1715.9416.1616.16185,800
06 Jul. 201716.0716.3415.8815.9515.95235,000
05 Jul. 201716.8816.9516.0916.1616.16442,100
03 Jul. 201716.9917.1416.7916.9916.9999,900
30 Jun. 201716.9317.0616.8416.9616.96201,900
29 Jun. 201717.0417.0516.6916.8816.88127,300
28 Jun. 201716.9917.0816.7317.0517.05231,900
27 Jun. 201716.5816.9516.4316.9316.93489,500
26 Jun. 201716.5416.7516.5416.6416.64139,000
23 Jun. 201716.4316.6816.3216.5116.51283,900
22 Jun. 201716.3816.5216.2216.4416.44215,100
21 Jun. 201716.2316.4516.1716.4016.40210,700
20 Jun. 201716.4616.4816.2116.2216.22262,700
19 Jun. 201716.4416.5216.2516.4716.47194,600
16 Jun. 201716.4216.4916.1316.4216.42348,500
15 Jun. 201716.5616.6516.3716.5316.53199,000
14 Jun. 201716.5716.8216.4216.6816.68230,800
13 Jun. 201716.7316.7816.5216.5616.56307,800
12 Jun. 201716.5417.0116.5316.7116.71344,500
09 Jun. 201716.6716.7716.4616.5216.52309,800
08 Jun. 201716.6516.8016.4916.6216.62336,600
07 Jun. 201717.1017.1616.5916.6216.62363,000
06 Jun. 201717.1417.3017.0717.0917.09351,200
05 Jun. 201717.3917.5317.1917.2117.21214,700
02 Jun. 201717.4917.5417.2717.3917.39369,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...