Synaptics Historical Data - SYNA

SYNA Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 61.02 2.52 4.31% 59.61 61.51 58.99 571,442
Apr 07 2020 58.50 -1.56 -2.6% 61.89 63.26 58.26 834,946
Apr 06 2020 60.06 5.97 11.04% 57.02 60.255 56.91 566,731
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
Mar 03 2020 69.55 -0.16 -0.23% 69.96 73.145 68.54 972,425
Mar 02 2020 69.71 3.66 5.54% 66.15 69.91 65.2085 917,681
Feb 28 2020 66.05 1.44 2.23% 61.94 66.3508 61.94 1,060,936
Feb 27 2020 64.61 -4.66 -6.72% 66.91 67.65 64.43 1,405,856
Feb 26 2020 69.265 -1.80 -2.53% 71.20 72.09 69.00 665,170
Feb 25 2020 71.06 -0.26 -0.36% 71.78 72.01 70.3839 588,364
Feb 24 2020 71.32 -4.84 -6.36% 73.56 74.47 70.40 1,559,667
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 17 2020 81.36 0.00 +0.00% 81.89 82.405 80.81 0
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 1.89 2.83% 67.45 68.64 66.84 754,804
Jan 31 2020 66.69 -2.22 -3.22% 68.75 68.75 65.915 532,725
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
Jan 21 2020 71.29 -1.18 -1.62% 72.50 73.59 71.22 847,276
Jan 20 2020 72.465 0.00 +0.00% 71.73 72.625 71.29 0
Jan 17 2020 72.465 0.95 1.32% 71.73 72.625 71.29 680,147
Jan 16 2020 71.52 2.42 3.5% 70.83 71.65 70.00 845,979
Jan 15 2020 69.10 0.18 0.26% 68.59 69.265 68.30 597,501
Jan 14 2020 68.92 -0.46 -0.66% 69.54 69.77 68.27 417,603
Jan 13 2020 69.38 1.64 2.42% 68.00 69.69 67.71 405,950
Jan 10 2020 67.74 -1.24 -1.8% 69.42 69.42 66.39 457,246


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.