Synaptics Historical Data - SYNA

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Synaptics Incorporated SYNA NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.60 -2.06% 76.16 75.60 77.64 77.26 77.76 20:00:00
more quote information »

SYNA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week81.8982.40575.5879.23548,421-5.73-7.0%
1 Month74.9984.7565.91577.92872,5531.171.56%
3 Months58.1184.7555.0870.81739,37418.0531.06%
6 Months34.8084.7530.5158.16688,72341.36118.85%
1 Year41.0084.7526.3445.64704,25235.1685.76%
3 Years58.5284.7526.3445.20741,87217.6430.14%
5 Years82.48102.5026.3455.57723,307-6.32-7.66%

SYNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 76.16 -1.60 -2.06% 77.26 77.64 75.60 505,885
Feb 20 2020 77.76 -2.01 -2.52% 79.63 79.89 75.58 552,177
Feb 19 2020 79.77 1.15 1.46% 79.09 80.06 78.60 584,036
Feb 18 2020 78.62 -2.74 -3.37% 80.60 81.29 78.45 643,843
Feb 14 2020 81.36 -0.09 -0.11% 81.89 82.405 80.81 413,627
Feb 13 2020 81.45 -0.77 -0.94% 80.90 82.16 80.25 578,913
Feb 12 2020 82.22 0.61 0.75% 82.55 83.16 80.92 484,726
Feb 11 2020 81.61 -0.93 -1.13% 83.17 84.28 81.455 720,495
Feb 10 2020 82.54 -1.99 -2.35% 83.37 84.35 81.05 1,475,676
Feb 07 2020 84.53 14.43 20.58% 80.00 84.75 77.15 5,197,261
Feb 06 2020 70.10 -0.01 -0.01% 70.43 70.8805 69.17 835,005
Feb 05 2020 70.11 0.51 0.73% 70.70 71.18 69.43 563,112
Feb 04 2020 69.60 1.02 1.49% 70.07 71.20 68.26 578,621
Feb 03 2020 68.58 1.86 2.79% 67.45 68.64 66.84 754,804
Jan 31 2020 66.72 -2.19 -3.18% 68.75 68.75 65.915 534,025
Jan 30 2020 68.91 0.68 1.0% 68.04 68.98 67.16 408,942
Jan 29 2020 68.23 -1.77 -2.53% 70.24 70.32 67.99 424,075
Jan 28 2020 70.00 1.38 2.01% 69.66 70.39 69.155 454,617
Jan 27 2020 68.62 -2.59 -3.64% 68.97 70.00 67.70 558,894
Jan 24 2020 71.21 -3.07 -4.13% 74.99 75.48 70.0624 816,961
Jan 23 2020 74.28 0.03 0.04% 74.10 74.38 72.39 648,403
Jan 22 2020 74.25 2.96 4.15% 71.82 75.00 71.30 777,839
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.