Syntel Inc (SYNT) Historical Stock Data

Historical Data

In the past 30 trading days, SYNT is up 0.01% a day on average. There have been 20 days where Syntel Inc closed green and 10 days where SYNT closed red.

Date	Open	Close	Change	Low	High	Volume
2018-10-09	40.98	40.99	↑$0.01 (0.02%)	40.98	41.01	1.70M
2018-10-08	40.98	40.98	↑$0.00 (0.00%)	40.98	41.00	782.23K
2018-10-05	40.97	40.97	↑$0.00 (0.00%)	40.97	41.00	331.73K
2018-10-04	40.97	40.98	↑$0.01 (0.02%)	40.97	40.98	390.93K
2018-10-03	40.97	40.98	↑$0.01 (0.02%)	40.95	41.00	527.71K
2018-10-02	40.98	40.95	↓$0.03 (-0.07%)	40.95	41.01	722.87K
2018-10-01	40.98	40.97	↓$0.01 (-0.02%)	40.95	41.01	710.75K
2018-09-28	40.98	40.98	↑$0.00 (0.00%)	40.96	41.06	403.70K
2018-09-27	40.97	40.97	↑$0.00 (0.00%)	40.96	40.99	419.25K
2018-09-26	40.96	40.96	↑$0.00 (0.00%)	40.96	41.00	307.11K
2018-09-25	40.95	40.95	↑$0.00 (0.00%)	40.95	40.98	391.70K
2018-09-24	40.93	40.95	↑$0.02 (0.05%)	40.93	40.96	731.02K
2018-09-21	40.93	40.94	↑$0.01 (0.02%)	40.92	40.99	733.83K
2018-09-20	40.95	40.93	↓$0.02 (-0.05%)	40.91	40.96	377.61K
2018-09-19	40.92	40.94	↑$0.02 (0.05%)	40.92	40.95	709.88K
2018-09-18	40.93	40.92	↓$0.01 (-0.02%)	40.92	40.99	565.40K
2018-09-17	40.93	40.94	↑$0.01 (0.02%)	40.92	40.95	655.51K
2018-09-14	40.95	40.92	↓$0.03 (-0.07%)	40.92	40.96	311.40K
2018-09-13	40.95	40.92	↓$0.03 (-0.07%)	40.92	41.00	240.50K
2018-09-12	40.92	40.92	↑$0.00 (0.00%)	40.92	40.95	448.13K
2018-09-11	40.90	40.92	↑$0.02 (0.05%)	40.90	40.99	355.72K
2018-09-10	40.86	40.92	↑$0.06 (0.15%)	40.86	41.05	447.16K
2018-09-07	40.74	40.72	↓$0.02 (-0.05%)	40.70	40.80	278.92K
2018-09-06	40.73	40.72	↓$0.01 (-0.02%)	40.70	40.80	390.46K
2018-09-05	40.69	40.73	↑$0.04 (0.10%)	40.69	40.74	539.84K
2018-09-04	40.70	40.70	↑$0.00 (0.00%)	40.68	40.72	537.17K
2018-08-31	40.68	40.74	↑$0.06 (0.15%)	40.66	40.74	0.93M
2018-08-30	40.70	40.68	↓$0.02 (-0.05%)	40.66	40.72	0.98M
2018-08-29	40.70	40.69	↓$0.01 (-0.02%)	40.68	40.74	888.45K
2018-08-28	40.62	40.70	↑$0.08 (0.20%)	40.62	40.74	574.09K