Australia Markets closed

Syntel, Inc. (SYNT)


NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
16.93+0.29 (+1.74%)
At close: 4:00PM EDT
People also watch
WITSYKEWNSCTSHINFY
DateOpenHighLowCloseAdj close*Volume
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
01 Jun. 201717.4617.7217.2317.4917.49706,000
31 May 201717.8017.8217.4117.4817.48399,400
30 May 201718.1218.2017.7717.7817.78317,000
26 May 201718.4318.4418.1218.1618.16245,300
25 May 201718.5318.7118.3218.4918.49388,200
24 May 201718.3118.5918.2518.4118.41480,500
23 May 201718.7818.9618.2418.3118.31584,400
22 May 201718.5218.9018.5118.8118.81369,000
19 May 201718.5918.7018.4118.5018.50510,100
18 May 201718.6018.6718.4418.5618.56544,700
17 May 201718.6118.7618.4618.6018.60587,800
16 May 201718.7718.8418.5218.7618.76337,000
15 May 201718.4518.7718.3318.7618.76319,300
12 May 201718.3918.5518.2518.4118.41303,800
11 May 201718.4818.5918.2018.4618.46324,100
10 May 201718.4618.5518.1118.5118.51402,000
09 May 201718.5618.6418.3718.5018.50336,400
08 May 201718.6618.7318.3518.5018.50349,400
05 May 201718.1218.6517.8218.6218.62646,000
04 May 201717.5818.0017.5617.9617.96502,000
03 May 201717.5417.6217.0617.5517.55699,100
02 May 201717.6817.7917.4717.6117.61394,800
01 May 201717.6717.8617.4617.6017.60617,100
28 Apr. 201717.6917.8617.4417.6117.61773,300
27 Apr. 201717.5117.8617.4717.6517.65846,500
26 Apr. 201717.1317.3016.9017.1817.18598,600
25 Apr. 201716.5417.3816.5417.0217.02947,600
24 Apr. 201717.3917.4816.4516.4916.491,344,100
21 Apr. 201716.6417.2916.5517.2117.211,851,300
20 Apr. 201716.2216.9415.8216.7116.711,828,400
19 Apr. 201717.4117.6717.0217.5917.59751,400
18 Apr. 201716.8117.5216.7117.4717.47709,300
17 Apr. 201717.3017.3116.6116.7916.79654,800
13 Apr. 201716.6117.6716.6117.3717.37653,400
12 Apr. 201716.6916.7016.4816.6416.641,150,900
11 Apr. 201716.8316.9316.6916.7216.72276,100
10 Apr. 201716.8817.1716.8016.8816.88447,200
07 Apr. 201716.7916.9116.5416.8916.89419,500
06 Apr. 201716.7116.9116.6716.8516.85465,200
05 Apr. 201716.7116.9016.6216.7016.70521,900
04 Apr. 201716.5116.7316.4616.6616.66594,600
03 Apr. 201716.8516.9616.5416.5816.58461,600
31 Mar. 201716.8117.0116.8116.8316.83342,000
30 Mar. 201717.0417.0816.7216.8016.80291,300
29 Mar. 201716.7017.1516.5517.0617.06760,100
28 Mar. 201716.4516.7416.4116.7216.72892,600
27 Mar. 201716.2716.5816.2216.4916.49690,200
24 Mar. 201716.7716.8116.3516.3816.38496,900
23 Mar. 201716.6917.0816.6716.7716.77447,400
22 Mar. 201716.9116.9416.4516.7116.71684,900
21 Mar. 201717.4617.4616.9216.9316.93608,900
20 Mar. 201717.6417.6417.2617.3817.38400,800
17 Mar. 201717.4117.7817.3017.6417.64582,400
16 Mar. 201717.4517.5817.1117.4117.41584,100
15 Mar. 201717.6917.7717.4317.4417.44572,100
14 Mar. 201717.6117.7417.5617.6617.66238,300
13 Mar. 201717.5417.7917.4717.6717.67399,800
10 Mar. 201717.5917.8317.4617.5417.54313,100
09 Mar. 201717.5817.6417.3317.5217.52745,100
08 Mar. 201717.6617.8417.5317.5717.57505,000
07 Mar. 201717.5817.7017.4517.6417.64750,500
06 Mar. 201717.5517.7217.3517.6417.64622,900
03 Mar. 201718.0518.1617.5317.6117.61538,100
02 Mar. 201718.0318.2017.7818.1218.12815,000
01 Mar. 201717.9118.2917.7018.0318.03822,500
28 Feb. 201717.8118.1117.6917.6917.69583,900
27 Feb. 201717.8918.0717.6717.9017.90885,400
24 Feb. 201718.2218.3517.8017.9817.98793,600
23 Feb. 201718.8018.8018.4418.4618.46592,800
22 Feb. 201718.7819.0418.5118.8118.81760,600
21 Feb. 201718.7519.2518.5718.8618.861,221,400
17 Feb. 201719.3219.3718.5718.6418.642,370,900
16 Feb. 201721.9021.9519.0519.2619.265,323,300
15 Feb. 201722.4823.5422.4323.3323.331,090,800
14 Feb. 201722.4022.5922.0022.5222.52449,600
13 Feb. 201722.4122.5122.2222.4922.49458,400
10 Feb. 201721.6322.2821.5822.2422.24562,100
09 Feb. 201721.0821.7121.0821.6821.68300,200
08 Feb. 201720.7521.2420.6121.1421.14407,700
07 Feb. 201721.1821.1820.5820.7020.70338,700
06 Feb. 201721.3521.3521.0521.0821.08292,000
03 Feb. 201720.8721.3320.8121.3021.30453,600
*Close price adjusted for dividends and splits.
Loading more data...