$65.08 +0.26 (%) Syngenta Shs Sponsored American Deposit Receipt Repr 1/5th Sh - NYSE

Jan. 30, 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
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
12/31/201464.7164.7964.1964.24206,373
12/30/201464.8165.0564.6864.95341,639
12/29/201464.9465.1664.8264.89348,236
12/26/201465.3165.7665.1565.51133,562
12/24/201465.2765.4365.1565.2373,804
12/23/201465.1265.5864.8965.30344,108
12/22/201464.8865.2064.5665.05423,376
12/19/201464.5865.1464.4064.73902,885
12/18/201463.8064.4163.5464.38413,858
12/17/201462.1763.2462.1563.03547,367
12/16/201461.9963.3761.8162.68544,012
12/15/201462.1862.1861.3161.47253,512
12/12/201463.0463.1762.1362.16277,730
12/11/201463.5063.7263.0963.17349,864
12/10/201463.4863.6863.0763.09178,878
12/9/201463.9564.4063.5963.80165,383
12/8/201464.1564.2763.9264.01177,195
12/5/201464.1564.6163.8164.40240,353
12/4/201464.5264.7764.2664.761,007,802
12/3/201463.5364.0663.4563.96450,081
12/2/201464.7764.8164.4464.51239,457
12/1/201466.2566.4965.8265.92203,319
11/28/201466.1766.1765.6165.79109,761
11/26/201466.5866.6066.3266.38164,924
11/25/201466.0966.6166.0966.41182,270
11/24/201466.2166.2165.5166.06159,121
11/21/201466.7166.7666.0366.29145,901
11/20/201466.1566.8366.1466.38446,997
11/19/201465.1765.4464.9265.26143,591
11/18/201465.5965.6465.2365.35213,825
11/17/201465.0965.1364.5864.65155,074
11/14/201464.5565.1064.5264.91202,286
11/13/201464.9565.4464.8665.25460,320
11/12/201463.2763.8963.1963.71195,975
11/11/201462.9563.2062.8663.13162,698
11/10/201462.1962.4862.0762.37236,072
11/7/201462.7663.0562.5362.81333,684
11/6/201461.7962.0061.4961.55152,587
11/5/201461.2861.6561.1661.50214,072
11/4/201461.2161.4260.8861.13256,408
11/3/201461.6361.6961.0261.31193,779
10/31/201461.7262.0061.6462.00111,459
10/30/201460.9561.5660.8061.36181,942
10/29/201461.6561.7660.8361.08147,010
10/28/201461.4561.6661.3461.59154,435
10/27/201461.0361.0860.6660.96256,536
10/24/201460.8561.2860.7161.05215,765
10/23/201460.9961.4460.9261.18404,682
10/22/201461.0961.3060.6560.65598,162
10/21/201461.3161.7361.0561.72621,364
10/20/201461.2861.8661.2861.86308,018
10/17/201460.9061.2560.3860.69286,909
10/16/201458.7560.9558.7260.29445,938
10/15/201459.8060.8059.3160.57456,202
10/14/201460.0960.6559.9059.96453,180
10/13/201460.0860.2859.2759.27396,967
10/10/201459.6760.2059.3559.36561,812
10/9/201461.2061.4160.3960.42845,940
10/8/201460.4061.5660.3861.46738,090
10/7/201461.1261.9060.8860.96670,863
10/6/201461.6862.1361.6762.00953,872
10/3/201460.6061.0460.4260.822,212,505
10/2/201461.8661.9461.2461.711,471,779
10/1/201462.0262.3261.6561.781,787,140
9/30/201463.5263.8463.2563.37465,646
9/29/201464.1164.2864.0464.08289,985
9/26/201464.1664.3763.9164.06211,605
9/25/201464.7464.7664.1364.13299,000
9/24/201465.5165.7165.2765.38214,219
9/23/201466.2866.3165.8565.85184,114
9/22/201466.5466.5966.1566.22205,934
9/19/201466.9067.0166.4266.42554,725
9/18/201465.9966.7965.9066.68489,615
9/17/201467.9868.1367.5567.61265,545
9/16/201468.4268.8268.0468.48122,608
9/15/201468.3668.5768.0868.38184,461
9/12/201468.9669.0268.3468.50184,706
9/11/201468.8069.1868.7369.07113,689
9/10/201469.4069.5569.2669.4395,805
9/9/201469.5369.7669.4669.67143,494
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center