The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Syntel Inc.

  • SYNT
  • NASDAQ
  • Business Services
  • Latest 80.50
  • Currency US$
  • Change 0.56
  • Percent Change 0.701 %
  • Volume 134,085
  • Fri Oct 24, 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: 80.50 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 80.94 79.53 79.84 80.50 134,085
Oct 23 80.40 79.29 80.05 79.94 161,615
Oct 22 81.95 78.94 80.16 79.35 232,076
Oct 21 81.29 80.00 80.71 80.26 248,041
Oct 20 82.98 80.26 81.25 80.50 115,960
Oct 17 82.63 79.59 81.83 81.95 176,835
Oct 16 84.09 77.50 80.00 80.44 343,968
Oct 15 90.69 87.70 88.90 90.57 121,473
Oct 14 89.33 87.22 88.31 88.95 104,537
Oct 13 88.26 87.04 87.04 87.52 98,640
Oct 10 89.31 86.70 87.13 87.04 120,744
Oct 9 89.83 87.33 89.65 87.60 80,387
Oct 8 89.63 87.04 87.34 89.35 90,697
Oct 7 88.75 87.10 87.50 87.28 117,162
Oct 6 88.53 87.17 87.78 87.49 45,152
Oct 3 88.52 87.44 87.76 87.72 38,673
Oct 2 87.46 85.50 86.07 86.90 54,120
Oct 1 88.24 86.08 88.13 86.08 81,654
Sep 30 88.74 87.38 87.44 87.94 116,522
Sep 29 87.82 86.04 86.04 87.68 51,778
Sep 26 87.42 86.19 87.03 87.12 46,506
Sep 25 87.09 85.75 87.09 86.50 77,738
Sep 24 87.78 86.04 86.42 87.50 46,124
Sep 23 87.20 86.09 86.97 86.50 76,815
Sep 22 87.86 86.91 87.78 87.36 53,616
Sep 19 89.92 87.87 89.53 88.15 73,564
Sep 18 89.67 88.17 88.95 89.50 62,189
Sep 17 89.48 87.80 88.97 88.37 56,401
Sep 16 90.77 87.48 87.49 89.09 117,094
Sep 15 88.52 87.32 88.52 87.94 91,490
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.