$79.60 -0.05 (%) Syngenta Shs Sponsored American Deposit Receipt Repr 1/5th Sh - New York Stock Exchange, Inc.

May. 26, 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
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
3/4/201681.3681.8381.2381.63696,216
3/3/201681.2681.6081.2081.40609,494
3/2/201680.6381.8380.4281.18831,784
3/1/201680.5681.5380.4281.37534,678
2/29/201679.9980.9779.9780.29847,897
2/26/201680.0580.7280.0580.70625,506
2/25/201679.9280.2979.7280.26375,406
2/24/201678.9979.9578.9479.861,227,935
2/23/201680.3480.5880.0580.25960,710
2/22/201680.7081.1780.2180.98631,974
2/19/201681.1181.5180.8281.00709,399
2/18/201680.6981.5280.6581.16887,148
2/17/201680.6081.5080.4781.451,145,635
2/16/201680.8581.2080.1980.86872,281
2/12/201680.0980.9079.9280.86824,177
2/11/201680.3680.9880.2580.531,173,271
2/10/201680.5181.0280.0581.001,037,033
2/9/201680.6780.9179.5080.15593,291
2/8/201680.4080.6079.6680.401,605,206
2/5/201680.2080.7579.8680.041,278,263
2/4/201679.0880.4678.9779.721,473,270
2/3/201680.8080.9179.4480.235,147,753
2/2/201678.2179.7076.3578.573,419,869
2/1/201673.9874.5373.3973.98682,517
1/29/201672.8474.0672.7073.88552,068
1/28/201673.4273.4672.0872.57426,589
1/27/201672.6773.0871.8672.07610,516
1/26/201670.8971.8170.7971.21639,055
1/25/201671.2771.2770.2170.40653,012
1/22/201671.0271.7770.5870.86626,322
1/21/201669.5170.5768.9470.051,275,509
1/20/201672.0272.1070.5771.13826,501
1/19/201674.1275.5372.5372.89867,968
1/15/201675.8076.1774.8175.751,345,090
1/14/201673.4274.4872.6874.07590,935
1/13/201674.3474.6073.2473.35609,619
1/12/201674.4474.6273.4674.19404,827
1/11/201673.3773.5572.3572.69402,021
1/8/201674.2674.5273.4173.68750,330
1/7/201673.6774.5673.5474.22340,544
1/6/201675.2775.8274.9275.38737,285
1/5/201676.2077.1575.9677.08400,780
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center