Synaptics Incorporated - Common Stock (SYNA)

72.36
-2.20 (-2.95%)
NASDAQ · Last Trade: Mar 18th, 7:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Synaptics Incorporated - Common Stock (SYNA)

DateOpenHighLowCloseVolumeAdjusted Close
3/18/202674.5675.8472.1472.36944,10272.36
3/17/202675.9177.0073.7174.56640,76374.56
3/16/202675.6676.6574.5074.79626,83074.79
3/13/202675.0576.0073.3173.87615,90673.87
3/12/202675.5075.9973.0074.36666,54074.36
3/11/202675.5378.2675.5376.67718,79576.67
3/10/202674.4477.1274.0175.40695,27975.40
3/09/202671.0674.6069.3674.44894,25374.44
3/06/202671.6072.9671.3872.001,016,43872.00
3/05/202675.8878.2673.2574.10725,86174.10
3/04/202678.1678.9976.1077.03601,36177.03
3/03/202678.1579.4876.0077.06647,22677.06
3/02/202679.0481.7479.0081.51454,62181.51
2/27/202680.0181.7079.2581.46976,18181.46
2/26/202682.4682.5779.7281.48398,31681.48
2/25/202681.5782.5880.9582.00306,61382.00
2/24/202682.7484.7281.0381.06562,93281.06
2/23/202683.9483.9480.0681.40654,63581.40
2/20/202682.0685.8181.2784.28514,20684.28
2/19/202683.7483.9479.8183.081,014,94383.08
2/18/202685.8686.8584.2584.76606,91584.76
2/17/202690.0391.1783.8185.40827,06985.40
2/13/202691.4793.3890.0890.81776,49290.81
2/12/202692.6097.0089.3492.071,320,61792.07
2/11/202688.4892.0088.3490.75960,05890.75
2/10/202688.3589.4085.7785.98531,70385.98
2/09/202688.2688.7786.0087.36729,20087.36
2/06/202689.8795.0884.0089.231,799,28889.23
2/05/202685.2388.5384.7387.31909,52087.31
2/04/202684.7291.7484.7287.701,444,63987.70
2/03/202684.8786.4280.8683.09623,34683.09
2/02/202681.4685.6981.1785.26766,60385.26
1/30/202684.1185.5881.2782.51742,97982.51
1/29/202685.9887.0681.0085.89676,33885.89
1/28/202686.0087.7185.6486.23554,66286.23
1/27/202685.1986.7784.3084.92439,08884.92
1/26/202685.3885.6083.3884.32697,91784.32
1/23/202687.3088.3184.2785.60681,17585.60
1/22/202691.1691.3587.5387.76746,09687.76
1/21/202687.0090.1486.4989.08583,54689.08
1/20/202688.5489.9085.0885.87944,35785.87
1/16/202692.4293.5590.5491.02848,84491.02
1/15/202694.2494.5989.6790.541,233,99690.54
1/14/202685.0093.9285.0091.472,387,37891.47
1/13/202684.6087.4584.5685.36653,97685.36
1/12/202681.1484.6880.3584.50713,25584.50
1/09/202682.2583.8081.9182.07524,80882.07
1/08/202681.7583.5080.9482.49468,86282.49
1/07/202686.1986.5081.1382.93771,55682.93
1/06/202679.2887.0079.2886.891,162,07986.89
1/05/202677.7481.3877.0879.16940,79479.16
1/02/202675.7277.0075.1575.74341,73975.74
12/31/202575.2175.2173.9174.02292,29974.02
12/30/202575.1875.9274.9575.01413,51775.01
12/29/202573.5175.0573.1075.03446,69975.03
12/26/202574.3074.4173.2973.46287,98973.46
12/24/202573.7874.5172.9473.86227,14573.86
12/23/202574.0674.4772.8973.41329,90073.41
12/22/202575.1476.1474.3374.47459,52174.47
12/19/202574.6476.4074.0074.12664,04374.12