$82.53 +0.62 (%) Syngenta Shs Sponsored American Deposit Receipt Repr 1/5th Sh - NYSE

Jul. 31, 2015 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYT historical data

Date Open High Low Close Volume
7/30/201581.8282.1081.4481.9199,731
7/29/201581.6681.9781.1381.29313,517
7/28/201581.2881.4080.4881.20232,661
7/27/201582.5182.5180.9181.25269,582
7/24/201583.7583.9682.5883.18176,907
7/23/201583.3783.9282.9583.13313,404
7/22/201583.6384.2283.4083.63157,202
7/21/201583.9084.0083.0783.32217,522
7/20/201584.0884.6783.9584.24112,011
7/17/201585.1485.1784.2584.51185,599
7/16/201585.5285.5884.9285.03254,901
7/15/201585.0185.2684.4084.58531,177
7/14/201582.7982.8581.8582.26170,083
7/13/201581.5181.7981.2181.34213,625
7/10/201583.8783.8782.7983.21313,372
7/9/201580.9581.3480.4280.42208,183
7/8/201581.3781.3780.2180.24635,863
7/7/201583.4883.4981.4883.04470,819
7/6/201583.1283.6883.0183.28167,524
7/2/201584.4884.6983.6783.93255,647
7/1/201581.7382.1081.5081.78233,438
6/30/201582.2682.3681.1981.61399,832
6/29/201583.3383.8782.5482.54146,905
6/26/201583.4383.8183.2683.74710,234
6/25/201583.9484.3783.6383.77355,528
6/24/201585.5285.6884.7684.86379,778
6/23/201586.2686.5185.9186.19219,554
6/22/201587.3387.3886.4186.51326,906
6/19/201587.3587.7286.4486.70873,259
6/18/201586.2487.4285.8786.19678,143
6/17/201584.8184.8583.8984.31482,518
6/16/201584.9585.1984.6684.80377,929
6/15/201586.4286.4285.0685.41400,719
6/12/201586.2786.7685.9086.28219,401
6/11/201585.6685.8885.0685.87454,483
6/10/201588.1989.1485.6986.291,172,854
6/9/201586.9487.0786.2386.30332,991
6/8/201587.5087.8486.3286.81884,442
6/5/201587.5388.8486.8688.331,450,406
6/4/201592.8792.9089.0889.59958,142
6/3/201590.6598.1589.8693.611,797,992
6/2/201590.0890.5789.9090.33173,157
6/1/201590.1390.1389.0089.73391,325
5/29/201591.0591.8190.1291.03624,878
5/28/201590.0594.9789.2292.951,233,861
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!