$88.15 +0.42 (%) Syngenta Shs Sponsored American Deposit Receipt Repr 1/5th Sh - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201687.9688.4287.8988.15238,294
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
8/22/201688.1188.1687.4187.812,878,281
8/19/201679.8679.8679.1379.51151,272
8/18/201679.6379.8379.4579.80350,143
8/17/201679.2679.4378.9879.29343,670
8/16/201678.7579.1678.6878.75525,067
8/15/201678.4678.5678.2478.25272,744
8/12/201678.6678.6877.7677.90607,329
8/11/201679.2579.4178.8078.89384,993
8/10/201679.2079.3979.0079.00357,552
8/9/201679.0679.1678.8978.89371,444
8/8/201678.9579.0878.9178.98307,254
8/5/201678.6778.9878.5378.60203,873
8/4/201679.0879.1078.4978.64373,113
8/3/201679.0079.2778.7678.88211,908
8/2/201678.9579.5378.6778.80648,746
8/1/201678.5478.5778.0878.23471,974
7/29/201679.0079.2478.2978.62882,062
7/28/201679.6279.7378.0078.201,512,366
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center