$80.40 +0.36 (%) Syngenta Shs Sponsored American Deposit Receipt Repr 1/5th Sh - NYSE

Feb. 8, 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
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
1/4/201677.6177.6176.4677.39301,583
12/31/201578.7079.1178.2578.73118,182
12/30/201579.6679.7879.3079.59125,975
12/29/201579.7079.8179.3279.67260,595
12/28/201579.4879.5779.1579.44153,048
12/24/201579.5979.8479.3079.47133,528
12/23/201579.1279.9979.0079.49557,942
12/22/201577.1879.5077.0678.462,001,334
12/21/201577.7277.7475.7676.28701,425
12/18/201573.9976.0673.9874.931,610,573
12/17/201575.1375.2774.2074.24387,149
12/16/201575.6176.4675.2276.26353,444
12/15/201575.6375.8474.8075.261,252,545
12/14/201575.3375.6274.3574.751,138,433
12/11/201575.6578.4275.6078.111,709,699
12/10/201577.7278.4176.5878.401,620,109
12/9/201574.4879.3274.0878.482,430,061
12/8/201572.6872.9672.3472.79521,639
12/7/201573.5873.6272.6573.00642,364
12/4/201573.9074.3673.6974.20270,610
12/3/201574.0674.1173.1573.70353,597
12/2/201573.3073.3772.7172.99257,356
12/1/201573.4073.7073.1573.69218,252
11/30/201573.8074.2273.6074.01270,871
11/27/201573.1173.6473.1173.60168,816
11/25/201574.2375.0874.0874.27295,059
11/24/201572.4774.0272.4673.89335,457
11/23/201572.0372.3271.9172.04252,584
11/20/201574.7574.9173.4473.56220,393
11/19/201574.3275.0573.9174.28557,540
11/18/201576.5076.9875.7076.201,602,258
11/17/201572.7279.5372.5879.062,263,884
11/16/201572.3772.6371.9172.37418,528
11/13/201573.8975.0472.0974.781,273,095
11/12/201568.4269.3668.2769.15298,074
11/11/201569.1469.9069.1269.61246,007
11/10/201568.5068.8068.2668.59364,322
11/9/201569.1069.7068.7769.63430,941
11/6/201570.2570.8069.5069.73898,660
11/5/201567.8772.7667.5371.83920,802
11/4/201567.9367.9667.3467.57338,571
11/3/201567.8768.4567.7468.30276,567
11/2/201567.9768.4667.5068.14237,523
10/30/201567.0067.7366.9967.29216,030
10/29/201567.6168.0067.1767.74506,184
10/28/201567.1068.3467.0767.65229,498
10/27/201567.1067.2266.7567.17603,155
10/26/201567.8568.2567.3868.10492,548
10/23/201568.7469.3868.4869.20827,781
10/22/201568.3969.3968.2369.30322,628
10/21/201568.5469.7167.9469.121,047,332
10/20/201564.8065.1964.7265.15420,770
10/19/201564.2664.5863.7964.20421,188
10/16/201564.2664.3163.6263.99259,371
10/15/201561.8164.0861.8163.97341,628
10/14/201561.9363.0061.8562.93495,678
10/13/201562.8862.9662.3562.64794,934
10/12/201565.3565.4265.0565.32109,790
10/9/201565.2766.2965.2665.801,348,347
10/8/201565.2165.7065.0565.57937,911
10/7/201565.0367.3464.8866.22533,790
10/6/201565.9666.4665.8165.96332,537
10/5/201565.9566.9965.9566.83275,926
10/2/201564.8265.7364.6565.73163,161
10/1/201564.7064.8363.9064.40432,513
9/30/201563.8964.0563.5363.78275,448
9/29/201563.0063.2862.6862.88166,969
9/28/201563.3863.3861.6161.92443,590
9/25/201563.3963.5762.7662.95266,721
9/24/201563.8264.1363.3463.99355,825
9/23/201565.1065.2064.2264.30474,934
9/22/201566.9967.1266.0266.62217,383
9/21/201568.1368.3567.6267.71221,928
9/18/201569.1569.4068.3968.82625,954
9/17/201568.8270.0968.8269.50310,597
9/16/201569.5570.7069.5570.23537,101
9/15/201568.5869.5668.4969.41243,113
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center