$82.64 -0.12 (%) Syngenta Shs Sponsored American Deposit Receipt Repr 1/5th Sh - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYT historical data

Date Open High Low Close Volume
1/13/201782.6083.0282.5082.64289,699
1/12/201782.6483.0682.5682.76359,525
1/11/201782.1182.8281.7982.62979,269
1/10/201781.3981.6281.2381.50763,474
1/9/201781.4581.9880.8680.901,182,707
1/6/201780.2080.5680.0380.34669,742
1/5/201779.5280.2479.5079.73723,418
1/4/201779.3580.3879.2380.14751,579
1/3/201779.3879.5178.9179.32792,794
12/30/201679.7579.7778.9779.051,219,371
12/29/201679.5179.7379.2879.29275,337
12/28/201679.3879.4679.1679.32505,419
12/27/201679.4579.7279.4479.53319,898
12/23/201679.5779.6279.3479.55430,614
12/22/201679.8479.9579.5979.75794,451
12/21/201680.0280.1079.6779.70913,708
12/20/201679.9380.1779.6980.13636,947
12/19/201680.0780.2979.9480.11348,233
12/16/201679.6580.6279.6280.011,072,979
12/15/201679.5980.3979.4780.33414,279
12/14/201680.9080.9179.9179.94459,782
12/13/201680.8581.0280.5380.62423,598
12/12/201680.5080.5580.1680.27284,635
12/9/201680.2880.5880.1980.44388,955
12/8/201680.3280.3779.7380.05644,456
12/7/201679.0079.2778.6479.01337,063
12/6/201679.2379.4178.9279.13567,834
12/5/201679.0079.5178.8379.44474,552
12/2/201678.0778.8378.0078.38651,990
12/1/201677.5277.8677.3877.75637,498
11/30/201675.7976.4575.7776.42472,897
11/29/201675.3876.0075.0775.62972,950
11/28/201676.6476.7576.0876.311,844,502
11/25/201677.8778.0676.9977.181,265,628
11/23/201676.6177.0276.5676.99584,673
11/22/201676.6977.1176.5777.10966,563
11/21/201676.8977.0776.7476.931,454,032
11/18/201676.8977.3076.8077.13864,385
11/17/201675.9376.5175.6176.451,341,039
11/16/201677.2477.6475.4375.492,345,028
11/15/201675.7876.9075.6376.88464,213
11/14/201674.8975.8074.5275.691,044,869
11/11/201677.0277.1276.1677.00417,155
11/10/201677.1877.5176.8377.00714,367
11/9/201678.4678.9378.1878.59669,243
11/8/201680.2480.5280.1880.37163,912
11/7/201680.0080.3679.6180.27184,227
11/4/201679.3079.6079.1779.43484,093
11/3/201679.6580.0179.3979.44891,830
11/2/201680.7280.8880.5880.60527,000
11/1/201680.4480.7380.3780.61901,238
10/31/201679.6880.5079.6580.42822,525
10/28/201680.1380.6879.9480.511,291,673
10/27/201679.5079.7179.3979.71747,006
10/26/201681.1581.3180.3480.341,278,292
10/25/201680.9381.5780.8181.401,634,313
10/24/201680.2680.6179.3780.014,455,687
10/21/201685.6085.6984.6385.11353,771
10/20/201685.5685.9785.2385.86659,503
10/19/201684.6285.2284.3684.94557,604
10/18/201683.6584.4583.5984.17673,069
10/17/201683.1583.4082.8283.01638,063
10/14/201683.3983.9982.6483.213,047,152
10/13/201685.9186.0085.2485.37944,127
10/12/201686.3686.5585.6486.11828,973
10/11/201685.9585.9785.2085.352,230,233
10/10/201685.9986.7685.9586.562,003,627
10/7/201688.0188.0687.4787.85403,077
10/6/201687.7487.9187.6887.85296,056
10/5/201688.0488.1787.8288.06322,832
10/4/201687.7387.9387.5687.82271,388
10/3/201687.9288.1987.8087.80501,496
9/30/201687.3887.8987.3787.60649,623
9/29/201687.8188.0087.4687.73502,041
9/28/201687.7188.3587.6988.35297,759
9/27/201687.6287.9287.4987.82465,766
9/26/201688.0588.1988.0088.04278,964
9/23/201687.9688.4287.8988.15238,294
9/22/201687.4988.0887.4287.73290,867
9/21/201686.9687.6086.9087.59440,676
9/20/201687.2587.3586.9987.15641,411
9/19/201687.2787.6087.2587.51335,079
9/16/201687.5087.8087.2787.38945,358
9/15/201688.1988.2287.8588.15428,827
9/14/201687.9988.2487.8588.20494,274
9/13/201688.3388.5488.0088.18460,978
9/12/201688.3088.7788.3088.55485,811
9/9/201688.5588.7788.3088.53514,678
9/8/201688.8689.1388.8588.95600,985
9/7/201688.7088.8388.4788.56635,047
9/6/201687.9288.7287.8188.50817,328
9/2/201688.3188.4687.9888.24377,693
9/1/201687.3887.7887.3887.68473,772
8/31/201686.8987.2686.8587.25371,404
8/30/201686.8387.3386.6587.07482,327
8/29/201686.5686.7986.5286.70331,642
8/26/201686.8587.2686.4586.64504,230
8/25/201687.1187.1486.7086.90217,863
8/24/201686.9887.0086.6486.82451,783
8/23/201687.1387.4586.9287.231,050,426
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center