Synaptics Historical Data - SYNA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.25 0.46% 54.09 53.07 55.24 53.44 53.84 20:00:00
more quote information »

SYNA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week56.2760.4552.0557.23770,303-2.18-3.87%
1 Month67.6169.9944.410157.41865,258-13.52-20.0%
3 Months69.4284.7544.410168.10838,066-15.33-22.08%
6 Months38.4484.7538.0162.38774,64115.6540.71%
1 Year40.1484.7526.3449.50696,05013.9534.75%
3 Years49.3184.7526.3445.79751,7794.789.69%
5 Years79.31102.5026.3455.16727,827-25.22-31.8%

SYNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 54.09 0.25 0.46% 53.44 55.24 53.07 524,460
Apr 02 2020 53.84 -1.57 -2.83% 54.42 56.385 52.32 594,050
Apr 01 2020 55.41 -2.37 -4.1% 54.83 58.11 54.50 700,683
Mar 31 2020 57.78 -1.87 -3.13% 52.65 59.21 52.05 1,186,215
Mar 30 2020 59.65 0.79 1.34% 59.17 60.26 57.835 498,610
Mar 27 2020 58.86 -0.14 -0.24% 56.27 60.45 56.27 871,957
Mar 26 2020 59.00 5.58 10.45% 53.55 59.34 53.38 598,758
Mar 25 2020 53.42 -0.94 -1.73% 54.60 55.87 51.16 656,310
Mar 24 2020 54.36 5.26 10.71% 51.57 55.70 51.57 702,738
Mar 23 2020 49.10 1.54 3.24% 48.04 50.98 45.86 622,437
Mar 20 2020 47.56 -0.80 -1.65% 47.30 49.83 45.46 1,247,314
Mar 19 2020 48.36 0.13 0.27% 48.33 51.76 46.48 873,292
Mar 18 2020 48.23 -10.06 -17.26% 54.09 57.29 44.4101 859,715
Mar 17 2020 58.29 4.17 7.71% 54.95 59.59 52.99 1,082,754
Mar 16 2020 54.12 -5.88 -9.8% 50.93 58.46 50.93 920,029
Mar 13 2020 60.00 2.96 5.19% 60.44 60.5961 54.74 970,379
Mar 12 2020 57.04 -7.36 -11.43% 60.72 62.55 57.00 846,139
Mar 11 2020 64.40 -3.92 -5.74% 66.37 68.31 62.86 777,622
Mar 10 2020 68.32 2.30 3.48% 68.56 69.99 64.49 1,239,395
Mar 09 2020 66.02 -1.94 -2.85% 64.23 67.50 62.2201 1,303,398
Mar 06 2020 67.96 -2.32 -3.3% 67.61 68.74 65.87 962,317
Mar 05 2020 70.28 -2.67 -3.66% 70.73 71.59 69.01 480,032
Mar 04 2020 72.95 3.40 4.89% 70.56 73.13 70.25 863,001
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.