Synaptics Incorporated Historical Data - SYNA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Synaptics Incorporated SYNA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.07 -0.22% 31.46 31.92 31.34 31.53 31.53 19:59:50
more quote information »

SYNA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week30.5532.0830.5531.4569432k0.912.98%
1 Month28.6132.0827.44529.9779391k2.859.96%
3 Months37.7938.4426.3430.9624674k-6.33-16.75%
6 Months39.143.7526.3434.4620678k-7.64-19.54%
1 Year48.3651.6726.3437.6074623k-16.9-34.95%
3 Years52.0969.4526.3445.3793727k-20.63-39.60%
5 Years82.7102.526.3458.0314752k-51.24-61.96%

SYNA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 201931.46-0.07-0.22%31.3431.92409,817
Jul 18 201931.53+0.17+0.54%31.2931.715419,996
Jul 17 201931.36-0.49-1.54%31.3331.95361,634
Jul 16 201931.85+0.38+1.21%31.1532.08488,938
Jul 15 201931.47+0.44+1.42%31.0031.68434,054
Jul 12 201931.03+0.42+1.37%30.5531.47453,380
Jul 11 201930.61+0.16+0.53%30.02530.63440,153
Jul 10 201930.45+0.65+2.18%30.1030.82314,170
Jul 09 201929.80+0.25+0.85%29.2730.03293,994
Jul 08 201929.55-0.46-1.53%29.49530.02274,820
Jul 05 201930.01-0.02-0.07%29.6330.24258,641
Jul 03 201930.03-0.29-0.96%29.8730.65247,981
Jul 02 201930.32+0.20+0.66%29.6230.38376,733
Jul 01 201930.12+0.98+3.36%29.7530.59507,587
Jun 28 201929.14-0.07-0.24%29.0629.66652,224
Jun 27 201929.21+0.72+2.53%28.5329.33335,907
Jun 26 201928.49+0.80+2.89%27.7828.88411,912
Jun 25 201927.69-0.29-1.04%27.44528.48529,048
Jun 24 201927.98-0.37-1.31%27.9228.70406,958
Jun 21 201928.35-0.33-1.15%28.1029.01476,737
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.