SYNT - Syntel, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 201831.9232.0231.3331.4631.46327,100
24 May 201831.7632.1131.6931.8931.89448,800
23 May 201831.2431.6931.0231.6531.65397,000
22 May 201830.9931.7630.9131.3831.38645,800
21 May 201830.2330.8430.2330.8130.81340,600
18 May 201830.3530.6230.1030.3030.30533,400
17 May 201830.2330.6130.0530.2630.26503,600
16 May 201830.3530.6830.2130.3130.31488,300
15 May 201830.2230.2829.9730.2630.26462,000
14 May 201830.2230.7630.1030.2730.27389,500
11 May 201830.0030.3529.7230.0730.07518,700
10 May 201829.8330.2929.5829.9629.96415,000
09 May 201829.5129.8629.4529.7529.75364,600
08 May 201829.2829.6129.1229.5329.53333,800
07 May 201829.5129.6529.0629.2729.27423,700
04 May 201829.1229.5228.9029.3529.35398,600
03 May 201828.6829.1428.4629.1129.11327,500
02 May 201829.0529.0528.7928.9028.90430,200
01 May 201828.8829.1628.5228.9928.99486,100
30 Apr. 201829.1029.2928.7528.8828.88444,600
27 Apr. 201829.1829.3128.8228.9928.99193,500
26 Apr. 201828.6029.3728.3029.1529.15481,500
25 Apr. 201828.2428.6927.9128.4728.47646,900
24 Apr. 201827.9328.7227.9328.1728.17627,200
23 Apr. 201828.3328.5127.8227.9427.94551,200
20 Apr. 201828.2328.4527.3028.1428.14814,300
19 Apr. 201827.5528.0025.3627.8827.881,135,400
18 Apr. 201826.1226.5525.7826.3126.31819,700
17 Apr. 201825.8825.9925.5325.9225.92445,100
16 Apr. 201825.4625.9125.4625.6225.62417,400
13 Apr. 201825.4525.5325.1125.2825.28392,900
12 Apr. 201825.1125.5525.0725.4225.42332,200
11 Apr. 201825.0725.4424.9925.0125.01370,400
10 Apr. 201825.2225.4525.0325.2525.25359,800
09 Apr. 201825.1925.3524.9824.9924.99257,000
06 Apr. 201825.3625.5224.8825.0625.06285,800
05 Apr. 201825.5325.8425.3825.5125.51365,400
04 Apr. 201825.0025.4524.9625.3825.38432,500
03 Apr. 201825.2226.1225.0625.2225.22424,300
02 Apr. 201825.4825.6625.0125.1625.16275,100
29 Mar. 201825.4025.7225.3125.5325.53249,600
28 Mar. 201825.4425.5525.1825.3925.39306,400
27 Mar. 201826.0726.1525.3225.4225.42355,000
26 Mar. 201825.9526.3425.6025.9325.93303,800
23 Mar. 201826.2026.2025.5925.6125.61333,600
22 Mar. 201826.7626.9926.1926.2126.21340,900
21 Mar. 201826.8827.2226.8426.8926.89429,000
20 Mar. 201826.8727.0626.6626.8326.83552,100
19 Mar. 201826.9427.0126.6726.7826.78349,800
16 Mar. 201827.3027.5227.0527.1027.10741,500
15 Mar. 201827.3327.4226.7127.2927.29491,000
14 Mar. 201827.4327.5727.0327.2727.27629,600
13 Mar. 201827.5027.6927.3027.3327.33583,600
12 Mar. 201827.5027.6927.3727.4127.41465,200
09 Mar. 201827.5427.6127.2227.4127.41470,100
08 Mar. 201827.5727.7227.1127.3527.35297,700
07 Mar. 201827.2427.6827.2127.4427.44326,400
06 Mar. 201827.2127.4927.0527.3727.37348,000
05 Mar. 201827.1827.3526.9027.2527.25323,800
02 Mar. 201826.6627.3826.4727.3127.31516,500
01 Mar. 201826.8426.9826.2726.6926.69630,200
28 Feb. 201826.7927.0126.5926.8526.85523,400
27 Feb. 201826.7126.8426.5426.6826.68736,300
26 Feb. 201827.0127.0126.3826.6426.64636,700
23 Feb. 201826.8327.0126.5226.9826.98339,400
22 Feb. 201827.0827.0826.5826.6226.62238,400
21 Feb. 201827.0527.3926.9326.9326.93516,000
20 Feb. 201826.7727.5926.6327.0627.06639,900
16 Feb. 201825.8427.1625.8126.8726.87972,100
15 Feb. 201824.1026.1023.4025.7125.711,739,300
14 Feb. 201821.5022.2621.3721.9121.91508,000
13 Feb. 201821.5421.7221.3321.6621.66438,900
12 Feb. 201821.5721.9721.1221.6621.66499,800
09 Feb. 201821.3721.7021.0521.4821.48816,700
08 Feb. 201821.5422.4821.1921.2021.20481,200
07 Feb. 201821.4021.7621.2521.5021.50507,200
06 Feb. 201820.8521.5720.6721.3621.36505,100
05 Feb. 201822.6623.5421.2521.2721.27400,000
02 Feb. 201822.5322.5422.1122.2522.25515,600
01 Feb. 201822.4222.7622.3522.7322.73439,300
31 Jan. 201822.7522.8922.2322.5522.55251,200
30 Jan. 201822.7822.8622.5622.6822.68236,900
29 Jan. 201823.4923.9222.8022.8922.89364,600
26 Jan. 201823.5723.8823.4123.6123.61488,200
25 Jan. 201823.6623.8623.4223.5423.54655,700
24 Jan. 201823.6823.8623.3323.5223.52390,100
23 Jan. 201823.6023.8423.4523.6423.64256,400
22 Jan. 201823.5323.9023.4923.5523.55491,500
19 Jan. 201823.4823.7423.3923.5423.54367,900
18 Jan. 201823.6123.8423.4223.4823.48306,500
17 Jan. 201823.5323.7523.4223.6223.62406,200
16 Jan. 201823.5223.6823.3723.3823.38326,200
12 Jan. 201823.7423.8123.3123.5023.50457,600
11 Jan. 201823.6923.9223.6223.7323.73383,100
10 Jan. 201823.5023.8123.2923.7023.70261,700
09 Jan. 201823.8724.2023.6123.6423.64205,600
08 Jan. 201823.6323.9323.4423.8623.86266,300
05 Jan. 201823.8724.0023.2623.6723.67418,700
04 Jan. 201823.3023.8323.2923.8023.80268,700
03 Jan. 201823.3923.6023.1223.3023.30488,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...