SYNT - Syntel, Inc.

NasdaqGS - NasdaqGS Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
02 Jan. 201823.0723.6423.0523.4023.40549,000
29 Dec. 201723.1923.4322.3422.9922.99800,500
28 Dec. 201724.4624.5024.0024.1624.16269,700
27 Dec. 201724.7224.7524.2624.4024.40205,800
26 Dec. 201724.6825.0024.6824.7124.71173,100
22 Dec. 201724.8224.9924.6924.7324.73159,800
21 Dec. 201724.8325.4124.1624.9224.92245,700
20 Dec. 201725.7225.9925.4525.5625.56189,800
19 Dec. 201726.2826.3325.5425.5925.59392,900
18 Dec. 201725.6726.2425.6726.2126.21327,300
15 Dec. 201725.3525.6525.2825.5725.57566,300
14 Dec. 201725.3025.6225.2025.2625.26289,900
13 Dec. 201725.3225.6224.5725.2925.29322,800
12 Dec. 201724.0025.3324.0025.2925.29458,900
11 Dec. 201725.6225.8925.5625.8725.87229,600
08 Dec. 201725.5125.9025.3625.6825.68346,200
07 Dec. 201725.4025.6425.1825.4025.40283,400
06 Dec. 201725.2225.5325.1925.4025.40298,700
05 Dec. 201725.3725.6325.0225.2125.21459,500
04 Dec. 201725.3825.8125.3125.4325.43445,200
01 Dec. 201725.6325.7024.8525.3525.35616,700
30 Nov. 201725.5825.8025.4325.6125.61292,300
29 Nov. 201725.6325.7425.3525.5125.51309,700
28 Nov. 201725.3225.7725.3225.5925.59220,100
27 Nov. 201725.2425.3324.9425.2425.24242,900
24 Nov. 201725.2725.4025.1025.1825.18108,200
22 Nov. 201725.2625.5125.2025.2425.24205,200
21 Nov. 201725.2125.3025.0925.2025.20516,700
20 Nov. 201725.0925.2924.8625.1525.15695,600
17 Nov. 201724.8225.1624.7125.1225.12481,000
16 Nov. 201724.3624.8924.2724.8624.86559,300
15 Nov. 201724.9124.9324.0624.2724.27647,200
14 Nov. 201723.6225.5923.6225.0825.081,460,600
13 Nov. 201723.2323.7922.8223.5623.56630,400
10 Nov. 201723.6823.7023.1223.3923.39373,000
09 Nov. 201723.5623.9723.3923.7523.75642,600
08 Nov. 201723.3723.9223.1323.7123.71437,800
07 Nov. 201723.5323.7323.1223.3823.38362,100
06 Nov. 201723.1923.7123.1723.5523.55353,600
03 Nov. 201723.5523.7823.0623.6123.61632,800
02 Nov. 201723.2223.7823.0923.5623.56811,600
01 Nov. 201723.3823.5722.8323.2523.25465,000
31 Oct. 201722.7723.4422.7723.3623.36457,300
30 Oct. 201722.7522.8422.5222.7622.76342,900
27 Oct. 201723.2523.3622.6722.8222.82484,400
26 Oct. 201723.3423.5423.0623.3623.36472,500
25 Oct. 201723.6723.8923.2223.3123.31787,800
24 Oct. 201724.4124.4523.8623.9123.91460,400
23 Oct. 201724.2424.7723.9724.3824.38779,100
20 Oct. 201724.0024.4423.9324.2524.25911,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...