$92.95 +2.20 (%) Syngenta Shs Sponsored American Deposit Receipt Repr 1/5th Sh - NYSE

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYT historical data

Date Open High Low Close Volume
5/27/201589.6290.8789.5190.75296,426
5/26/201588.8889.2588.6188.92466,177
5/22/201589.2490.1889.2089.52637,278
5/21/201589.8590.5889.8490.37316,575
5/20/201589.1991.8688.8291.061,758,832
5/19/201586.4287.3986.4187.23397,142
5/18/201587.9188.0187.4087.94350,297
5/15/201586.0688.0586.0287.90801,271
5/14/201587.6089.9887.6089.70707,436
5/13/201586.6187.8486.4487.54823,582
5/12/201587.0287.4586.5586.812,525,592
5/11/201585.7286.3485.2085.602,068,762
5/8/201587.3987.5484.3085.753,670,704
5/7/201572.1477.7071.8977.001,543,560
5/6/201573.5473.5872.4072.59533,141
5/5/201573.0673.6372.3972.42713,493
5/4/201572.8573.2871.7371.962,345,047
5/1/201576.0478.5075.3277.924,100,322
4/30/201566.6967.2866.6067.04306,096
4/29/201568.9370.1068.8369.371,179,089
4/28/201568.1668.9568.0368.83385,790
4/27/201568.6669.5868.6669.00407,938
4/24/201568.8769.1068.6768.88132,772
4/23/201567.7268.7367.7068.45204,621
4/22/201567.4767.8867.4067.81216,182
4/21/201568.3768.8968.1668.81695,358
4/20/201568.5268.8268.0468.04421,120
4/17/201568.5769.0868.5268.72827,007
4/16/201571.3071.8070.9571.59189,028
4/15/201571.8971.9371.3271.84194,339
4/14/201570.8171.0770.3870.62271,739
4/13/201570.4470.4770.0370.32232,808
4/10/201570.5870.7870.3570.67450,618
4/9/201570.6070.7770.2070.37287,471
4/8/201571.0471.1870.0970.20489,681
4/7/201570.5770.8970.2870.33192,488
4/6/201569.6970.4869.6970.31121,700
4/2/201569.8570.0669.4969.53234,585
4/1/201568.8069.2568.5569.15248,165
3/31/201568.0068.3367.7367.81192,383
3/30/201568.6968.8868.4768.57131,151
3/27/201568.4568.7568.2368.64221,183
3/26/201568.3568.5068.0368.16296,414
3/25/201568.8768.9468.1968.19247,737
3/24/201568.9869.0268.1668.19181,003
3/23/201569.5769.6569.1169.31256,147
3/20/201568.4369.0668.1468.53530,452
3/19/201567.3967.4366.8367.10316,726
3/18/201567.0968.4866.8968.31282,748
3/17/201566.6766.8666.4766.74139,902
3/16/201567.2767.5266.7967.10204,176
3/13/201566.5267.1366.3567.01231,114
3/12/201567.4467.4466.4166.88161,033
3/11/201566.4066.6566.1966.33216,751
3/10/201565.7865.8965.5365.65156,616
3/9/201567.2467.2666.9067.09201,442
3/6/201567.2767.3866.8267.09321,214
3/5/201567.9067.9367.3167.66164,216
3/4/201568.5568.5567.8868.53245,443
3/3/201568.6968.8567.8968.35296,045
3/2/201569.8270.2669.5270.03176,190
2/27/201570.8670.9470.5770.65258,324
2/26/201570.9271.0170.6870.82230,371
2/25/201571.0571.2470.8771.11217,415
2/24/201570.6271.0570.3270.87216,903
2/23/201570.1270.2969.8669.93261,007
2/20/201570.1070.8569.7970.74252,564
2/19/201570.2270.3869.8870.06637,606
2/18/201570.1370.4669.8970.37354,839
2/17/201569.7070.0969.3970.01158,842
2/13/201570.1870.3469.6370.02172,597
2/12/201569.4069.8569.3369.71197,857
2/11/201568.3468.7368.1068.58196,904
2/10/201568.1668.2767.6668.14174,978
2/9/201568.5468.9368.3368.69325,439
2/6/201568.6868.7067.7767.99533,255
2/5/201568.6369.1868.3869.10750,237
2/4/201567.1367.6067.0167.22492,333
2/3/201564.8765.8064.8365.61320,217
2/2/201565.0765.4964.7365.37257,714
1/30/201564.5265.3864.5165.08410,867
1/29/201564.7465.0964.2564.82211,659
1/28/201565.4365.5064.5164.59298,540
1/27/201565.1165.5264.9565.13328,378
1/26/201564.6665.1864.1364.89962,281
1/23/201565.2065.6965.0065.26647,891
1/22/201566.4867.4566.4767.41400,438
1/21/201567.7868.3467.0567.611,725,290
1/20/201567.7667.7666.2866.80547,844
1/16/201566.5067.2065.2466.51609,941
1/15/201568.0868.8066.2068.002,419,205
1/14/201565.4965.5464.6865.11547,183
1/13/201565.2765.7164.8365.02816,508
1/12/201565.5765.9465.4365.691,048,783
1/9/201564.9165.4364.6965.30504,957
1/8/201562.7564.3462.6464.21499,677
1/7/201562.6463.0862.3762.90290,137
1/6/201562.9363.3262.4662.51436,158
1/5/201563.0163.0962.4562.53419,051
1/2/201564.2964.7663.6964.34411,809
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center