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 |
Create an account or log in to view more rows.
$SYNT still waiting to short this. Next Tuesday feels right for some reason
$SYNT the greatest stock of all time
will not bow to the shorts
oh yeah
$SYNT LETS GOOOOOOOO!!!!!!!
$SYNT we had no volume for days before the last big rip
$SYNT To the moon!!
$SYNT bull trap confirmed
$SYNT buy SHARES
$SYNT more calls coming in
$SYNT Not another do nothing day
$SYNT buying this dip