$78.20 -1.06 (%) Syngenta Shs Sponsored American Deposit Receipt Repr 1/5th Sh - New York Stock Exchange, Inc.

Jul. 28, 2016 | 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
7/27/201679.3979.5978.9379.261,069,204
7/26/201679.5079.5279.2079.23225,325
7/25/201679.7879.9079.5779.68264,553
7/22/201679.5379.9479.4179.59513,414
7/21/201678.5878.7078.2578.58531,584
7/20/201678.2378.5278.0278.37520,053
7/19/201677.1277.6777.0877.52280,806
7/18/201677.0777.6577.0577.50288,814
7/15/201677.0777.2377.0077.20414,498
7/14/201676.8577.4776.7777.32367,419
7/13/201676.2476.6576.2176.56427,267
7/12/201675.5675.8275.5475.72343,658
7/11/201675.7675.8575.5475.54420,013
7/8/201675.1275.2574.9975.09860,371
7/7/201675.2575.5575.1775.19574,465
7/6/201675.3575.8875.2175.88536,182
7/5/201675.9076.1275.6175.70654,553
7/1/201676.4476.8976.4276.89652,308
6/30/201676.5077.0176.4976.79626,246
6/29/201676.8977.4076.7177.25545,587
6/28/201675.2376.3275.2176.30895,074
6/27/201675.9276.2774.9776.131,427,622
6/24/201676.1777.5476.0876.892,078,898
6/23/201679.2279.4278.9379.271,258,715
6/22/201679.4279.7479.2979.53985,500
6/21/201679.5980.1079.4779.98882,761
6/20/201679.6880.0579.4379.51952,960
6/17/201680.0880.4079.9280.30381,233
6/16/201679.1180.3579.1080.181,113,539
6/15/201680.0180.4680.0080.25656,549
6/14/201680.1280.4379.8080.351,032,570
6/13/201680.5580.9180.4080.60680,161
6/10/201680.9681.2180.9281.17510,041
6/9/201681.3681.5981.3081.56247,746
6/8/201681.9182.0281.6481.81398,437
6/7/201681.6081.6381.3581.42171,957
6/6/201680.9781.3980.9781.20706,908
6/3/201680.5680.9180.4980.52506,847
6/2/201679.7280.2379.6380.14149,337
6/1/201679.0879.7279.0579.60383,777
5/31/201678.9879.1278.4678.891,349,100
5/27/201679.1079.9079.0679.52867,634
5/26/201679.3779.6379.1379.60484,999
5/25/201679.2479.7679.1979.65336,248
5/24/201679.6479.6579.3679.41350,709
5/23/201679.7679.8179.4479.44455,699
5/20/201679.6280.0679.6279.84339,745
5/19/201679.9280.1079.5779.70611,052
5/18/201679.8980.6179.8980.20881,628
5/17/201679.7880.5979.7480.522,196,529
5/16/201680.2780.8980.2780.81457,815
5/13/201681.0181.1280.4680.521,430,952
5/12/201681.0581.0880.4880.811,460,458
5/11/201680.4080.7580.1180.521,217,835
5/10/201680.3380.6780.1680.321,678,050
5/9/201680.7581.6080.6480.78695,713
5/6/201680.1680.7380.0480.65445,442
5/5/201680.9081.0180.2580.40344,770
5/4/201680.5680.9580.5180.90474,757
5/3/201681.3081.3280.7580.91214,061
5/2/201681.2581.5281.1681.41268,292
4/29/201680.0580.6379.9180.57394,852
4/28/201680.2080.5580.0980.101,560,716
4/27/201680.6780.7680.3780.44329,910
4/26/201682.5382.6382.2782.41628,718
4/25/201682.3182.8782.0682.75878,678
4/22/201682.5282.7082.0882.641,306,299
4/21/201683.4085.8982.7683.161,448,399
4/20/201684.3584.4083.5983.711,873,592
4/19/201684.2384.6084.0084.40957,418
4/18/201683.8484.2683.7684.20466,752
4/15/201683.8883.9383.4883.61553,521
4/14/201683.9784.2183.6483.95656,755
4/13/201684.2384.2783.8483.91271,443
4/12/201683.9484.2483.6484.09163,326
4/11/201684.0684.2883.5183.70233,355
4/8/201683.5484.2083.5183.84357,555
4/7/201683.0383.3382.6882.93416,930
4/6/201683.2183.5083.0383.48421,049
4/5/201683.3483.4083.0683.24356,436
4/4/201683.6183.7883.3583.54339,948
4/1/201683.3183.6982.9283.44697,064
3/31/201683.6083.6582.6882.82621,514
3/30/201682.9883.4382.6582.92432,955
3/29/201682.0283.2581.9183.24585,291
3/28/201681.7581.8981.5081.89174,414
3/24/201681.5681.7281.3881.57528,121
3/23/201681.9082.1481.5582.03930,216
3/22/201681.7682.0481.5982.00485,355
3/21/201682.4682.4781.9982.23344,220
3/18/201682.5382.6182.0082.57591,444
3/17/201682.7083.2282.5382.81345,847
3/16/201681.4582.4781.4282.36457,893
3/15/201681.9482.0981.6482.09281,979
3/14/201682.1182.1281.6881.98483,370
3/11/201682.2582.8082.0982.41342,116
3/10/201682.0282.9281.6681.95410,683
3/9/201681.5882.4081.5781.99414,745
3/8/201682.1882.3281.9882.26496,286
3/7/201681.0981.7981.0681.65317,735
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center