$64.08 0.00 (%) Syngenta Shs Sponsored American Deposit Receipt Repr 1/5th Sh - NYSE

Sep. 29, 2014 | 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
9/29/201464.1164.2864.0464.08228,074
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
9/8/201469.8870.0469.6469.78158,562
9/5/201469.8670.1869.7670.18218,094
9/4/201471.1571.2169.8969.97583,310
9/3/201472.2172.2371.6072.04731,273
9/2/201471.5271.8371.3271.82703,654
8/29/201472.1372.2571.7272.11181,433
8/28/201472.2572.5772.1172.43103,420
8/27/201472.7472.8472.3672.59139,105
8/26/201472.3072.6072.2872.34141,869
8/25/201471.5671.9571.4571.70148,423
8/22/201471.1771.4470.7971.17269,628
8/21/201471.5871.6971.4271.58231,080
8/20/201471.5871.9571.5371.7870,922
8/19/201471.7372.0771.5871.95103,157
8/18/201471.3371.5771.2171.53138,393
8/15/201471.4571.6870.6371.32208,509
8/14/201471.5371.7971.3671.44137,161
8/13/201471.1971.2670.7771.24117,305
8/12/201470.8871.3070.7171.10368,720
8/11/201471.3071.3571.0471.10169,254
8/8/201470.6071.3670.4971.34103,063
8/7/201471.1371.1970.4170.58104,672
8/6/201470.6871.5070.6271.30204,403
8/5/201471.5371.5770.7270.94208,898
8/4/201471.2771.5070.8971.42225,312
8/1/201470.9371.1470.6670.94216,827
7/31/201471.6371.8770.9470.94342,905
7/30/201470.9771.1770.6170.80226,057
7/29/201471.5771.6270.8970.90131,584
7/28/201471.0071.5270.7871.27170,112
7/25/201471.6471.7271.0771.44201,475
7/24/201473.0373.0672.5272.64208,885
7/23/201471.7471.8971.4371.77424,087
7/22/201472.9673.2372.5372.91290,494
7/21/201472.8673.2772.7373.22210,196
7/18/201472.3172.8972.2672.74129,574
7/17/201472.9773.0872.4272.44280,703
7/16/201473.3173.3473.0873.14241,161
7/15/201472.9772.9972.4472.57658,581
7/14/201473.5073.5972.9873.12290,254
7/11/201472.8973.2972.7073.19352,039
7/10/201473.4474.2273.1873.511,608,287
7/9/201474.4374.8674.3174.71560,244
7/8/201474.2274.5274.0874.44568,537
7/7/201474.6274.8974.4374.78414,768
7/3/201474.9074.9874.7374.9483,393
7/2/201474.9775.0374.6074.76173,562
7/1/201474.0974.4674.0074.19415,749
6/30/201474.0674.8173.9774.80481,741
6/27/201474.4375.1074.3775.09441,909
6/26/201474.7775.1674.4075.15656,676
6/25/201475.8576.0875.4075.52540,336
6/24/201477.8078.1676.5677.001,467,221
6/23/201472.7479.8572.3679.592,255,690
6/20/201474.6374.6974.2574.38159,507
6/19/201475.1375.2774.6974.7191,113
6/18/201474.7175.0774.4474.99118,120
6/17/201474.5274.8074.2574.57120,426
6/16/201474.7674.8974.3174.70162,997
6/13/201474.4574.6274.2574.4569,125
6/12/201474.5674.9074.5174.6086,541
6/11/201475.1575.4975.0175.39108,055
6/10/201476.5676.5975.7376.24234,773
6/9/201477.7177.8977.3477.35129,197
6/6/201477.6578.0377.4077.90320,483
6/5/201477.4778.0777.4077.9190,915
6/4/201477.5777.6777.4277.43184,037
6/3/201477.0277.1176.7076.83157,117
6/2/201477.0777.2977.0277.03114,291
5/30/201477.1077.3176.8477.10168,659
5/29/201477.8177.8377.5177.8353,314
5/28/201477.4877.6677.3577.6263,184
5/27/201477.7677.9777.3077.41106,449
5/23/201477.5077.6877.3377.6575,870
5/22/201477.5977.9177.5377.6683,876
5/21/201477.5377.7277.3477.6860,757
5/20/201477.7377.9677.3977.7590,481
5/19/201477.5177.7377.3577.52139,431
5/16/201477.6778.1777.5278.06119,922
5/15/201477.7778.3277.4978.31235,630
5/14/201478.0478.2677.6477.67183,089
5/13/201478.4778.5478.2778.4184,169
5/12/201478.1478.4177.8778.39190,675
5/9/201478.0078.0077.6277.89141,951
5/8/201478.3078.3877.7877.92111,088
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center