The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Syntel Inc.

  • SYNT
  • NASDAQ
  • Business Services
  • Latest 85.09
  • Currency US$
  • Change -0.69
  • Percent Change -0.804 %
  • Volume 64,609
  • Thu Jul 10, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 85.09 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 85.86 84.22 84.94 85.09 64,609
Jul 9 87.14 85.59 86.64 85.78 108,767
Jul 8 87.84 86.25 87.54 86.51 149,150
Jul 7 89.05 87.38 88.69 87.49 93,570
Jul 3 88.64 87.88 88.48 88.63 22,248
Jul 2 88.47 87.39 87.39 88.06 97,707
Jul 1 88.47 86.00 86.00 87.72 82,981
Jun 30 86.34 85.22 85.48 85.96 54,990
Jun 27 86.07 84.34 84.34 85.92 107,622
Jun 26 85.18 83.84 85.02 85.01 74,776
Jun 25 84.94 83.14 83.14 84.90 124,251
Jun 24 84.73 83.26 83.84 83.70 99,084
Jun 23 84.19 83.11 83.47 83.88 69,627
Jun 20 83.83 83.00 83.13 83.56 104,648
Jun 19 83.38 82.36 82.96 83.03 46,010
Jun 18 83.22 81.65 82.77 82.58 80,655
Jun 17 83.18 81.19 81.37 83.04 87,591
Jun 16 82.08 80.72 81.32 81.49 75,720
Jun 13 82.29 81.13 81.95 81.54 69,644
Jun 12 82.31 80.91 81.91 81.52 76,984
Jun 11 82.70 81.08 81.57 81.84 77,471
Jun 10 82.70 81.73 82.39 82.16 88,507
Jun 9 82.78 81.23 81.98 82.70 84,838
Jun 6 82.07 80.78 80.85 81.33 71,253
Jun 5 80.58 78.60 79.06 80.25 127,435
Jun 4 79.39 78.18 78.79 78.69 122,078
Jun 3 80.34 78.55 80.11 79.37 71,657
Jun 2 81.19 79.56 81.11 80.16 55,503
May 30 81.70 80.54 81.70 80.90 102,425
May 29 82.45 81.15 82.27 81.43 98,558