Register for streaming realtime charts, analysis tools, and prices.
SNPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 519.71 | -7.87 | -1.49% | 529.39 | 530.00 | 517.06 | 1,177,318 |
| Apr 17 2024 | 527.58 | -13.51 | -2.50% | 543.40 | 546.67 | 525.77 | 1,120,594 |
| Apr 16 2024 | 541.09 | -2.82 | -0.52% | 542.45 | 544.56 | 539.34 | 897,152 |
| Apr 15 2024 | 543.91 | -13.25 | -2.38% | 567.91 | 567.91 | 541.39 | 941,849 |
| Apr 12 2024 | 557.16 | -4.81 | -0.86% | 556.00 | 560.515 | 550.19 | 810,734 |
| Apr 11 2024 | 561.97 | 0.74 | 0.13% | 560.46 | 563.73 | 554.38 | 914,369 |
| Apr 10 2024 | 561.23 | -7.76 | -1.36% | 560.00 | 564.00 | 558.02 | 780,032 |
| Apr 09 2024 | 568.99 | -7.37 | -1.28% | 576.07 | 582.695 | 567.15 | 1,038,394 |
| Apr 08 2024 | 576.36 | 0.91 | 0.16% | 575.40 | 577.87 | 566.4554 | 605,556 |
| Apr 05 2024 | 575.45 | 8.34 | 1.47% | 571.02 | 578.90 | 570.0801 | 773,548 |
| Apr 04 2024 | 567.11 | -11.76 | -2.03% | 590.00 | 592.71 | 567.02 | 982,799 |
| Apr 03 2024 | 578.87 | 9.05 | 1.59% | 565.98 | 580.83 | 568.00 | 758,059 |
| Apr 02 2024 | 569.82 | -7.07 | -1.23% | 567.00 | 571.91 | 563.63 | 736,550 |
| Apr 01 2024 | 576.89 | 5.39 | 0.94% | 573.00 | 582.6715 | 571.7201 | 609,248 |
| Mar 28 2024 | 571.50 | -1.85 | -0.32% | 573.24 | 577.00 | 570.00 | 996,460 |
| Mar 27 2024 | 573.35 | -10.97 | -1.88% | 587.64 | 588.12 | 570.5101 | 870,857 |
| Mar 26 2024 | 584.32 | 0.00 | 0.00% | 584.88 | 591.27 | 584.00 | 1,023,990 |
| Mar 25 2024 | 584.32 | -9.88 | -1.66% | 588.05 | 588.1314 | 580.65 | 1,327,843 |
| Mar 22 2024 | 594.20 | -7.81 | -1.30% | 601.00 | 604.91 | 588.28 | 1,242,335 |
| Mar 21 2024 | 602.01 | 12.23 | 2.07% | 600.00 | 616.54 | 593.00 | 1,811,423 |
| Mar 20 2024 | 589.78 | 5.07 | 0.87% | 592.49 | 598.00 | 581.0601 | 1,134,648 |
| Mar 19 2024 | 584.71 | 24.08 | 4.30% | 572.18 | 585.74 | 562.00 | 1,544,741 |
| Mar 18 2024 | 560.63 | 10.60 | 1.93% | 558.59 | 565.95 | 555.12 | 1,082,715 |
| Mar 15 2024 | 550.03 | -9.28 | -1.66% | 557.37 | 562.00 | 546.91 | 1,348,254 |
| Mar 14 2024 | 559.31 | -1.89 | -0.34% | 563.18 | 567.17 | 554.505 | 731,692 |
| Mar 13 2024 | 561.20 | -15.52 | -2.69% | 569.17 | 570.37 | 556.67 | 892,942 |
| Mar 12 2024 | 576.72 | 11.40 | 2.02% | 568.49 | 577.19 | 564.0101 | 622,488 |
| Mar 11 2024 | 565.32 | -5.97 | -1.05% | 562.99 | 567.72 | 555.49 | 656,445 |
| Mar 08 2024 | 571.29 | -12.06 | -2.07% | 585.26 | 586.26 | 569.56 | 724,000 |
| Mar 07 2024 | 583.35 | 7.38 | 1.28% | 583.19 | 588.13 | 577.9127 | 754,835 |
| Mar 06 2024 | 575.97 | 10.71 | 1.89% | 574.91 | 582.52 | 567.01 | 787,687 |
| Mar 05 2024 | 565.26 | -29.06 | -4.89% | 589.11 | 591.23 | 560.50 | 976,683 |
| Mar 04 2024 | 594.32 | 2.97 | 0.50% | 595.85 | 604.3531 | 591.30 | 1,063,612 |
| Mar 01 2024 | 591.35 | 17.62 | 3.07% | 573.15 | 592.895 | 572.56 | 962,538 |
| Feb 29 2024 | 573.73 | 3.45 | 0.60% | 576.72 | 579.44 | 571.00 | 995,447 |
| Feb 28 2024 | 570.28 | -3.72 | -0.65% | 571.45 | 572.79 | 566.20 | 588,914 |
| Feb 27 2024 | 574.00 | -1.70 | -0.30% | 577.30 | 578.095 | 567.38 | 731,159 |
| Feb 26 2024 | 575.70 | 0.05 | 0.01% | 579.68 | 581.49 | 571.01 | 1,033,922 |
| Feb 23 2024 | 575.65 | -5.25 | -0.90% | 583.95 | 585.01 | 570.75 | 1,210,826 |
| Feb 22 2024 | 580.90 | 37.33 | 6.87% | 590.00 | 629.38 | 579.11 | 3,321,436 |
| Feb 21 2024 | 543.57 | -4.41 | -0.80% | 539.00 | 544.87 | 527.0256 | 1,827,999 |
| Feb 20 2024 | 547.98 | -4.93 | -0.89% | 551.50 | 554.76 | 538.72 | 1,115,063 |
| Feb 16 2024 | 552.91 | -4.92 | -0.88% | 559.00 | 563.87 | 550.98 | 895,508 |
| Feb 15 2024 | 557.83 | -4.90 | -0.87% | 567.14 | 568.5968 | 556.8999 | 857,662 |
| Feb 14 2024 | 562.73 | 14.20 | 2.59% | 555.00 | 562.89 | 554.45 | 928,295 |
| Feb 13 2024 | 548.53 | -20.40 | -3.59% | 549.23 | 554.66 | 538.00 | 1,477,545 |
| Feb 12 2024 | 568.93 | -6.37 | -1.11% | 576.00 | 577.958 | 565.37 | 812,967 |
| Feb 09 2024 | 575.30 | 4.61 | 0.81% | 574.34 | 582.8467 | 571.32 | 999,371 |
| Feb 08 2024 | 570.69 | 16.41 | 2.96% | 563.25 | 573.58 | 562.00 | 1,515,516 |
| Feb 07 2024 | 554.28 | 11.85 | 2.18% | 545.55 | 559.27 | 546.445 | 1,043,976 |
| Feb 06 2024 | 542.43 | -16.71 | -2.99% | 561.27 | 563.589 | 534.2101 | 1,336,546 |
| Feb 05 2024 | 559.14 | 7.09 | 1.28% | 555.01 | 561.68 | 550.46 | 1,236,344 |
| Feb 02 2024 | 552.05 | 12.05 | 2.23% | 541.18 | 552.41 | 540.60 | 1,274,117 |
| Feb 01 2024 | 540.00 | 6.65 | 1.25% | 535.02 | 542.215 | 531.0101 | 973,776 |
| Jan 31 2024 | 533.35 | -9.83 | -1.81% | 536.50 | 539.24 | 531.13 | 1,439,851 |
| Jan 30 2024 | 543.18 | 3.28 | 0.61% | 539.90 | 543.64 | 536.615 | 1,013,127 |
| Jan 29 2024 | 539.90 | 11.77 | 2.23% | 529.41 | 540.35 | 528.905 | 1,074,135 |
| Jan 26 2024 | 528.13 | -8.55 | -1.59% | 530.80 | 532.855 | 525.42 | 1,028,104 |
| Jan 25 2024 | 536.68 | -3.78 | -0.70% | 545.00 | 546.20 | 533.63 | 1,256,082 |
| Jan 24 2024 | 540.46 | -8.44 | -1.54% | 552.48 | 554.48 | 538.89 | 1,375,199 |
| Jan 23 2024 | 548.90 | 7.19 | 1.33% | 545.00 | 549.32 | 537.75 | 1,860,602 |
| Jan 22 2024 | 541.71 | 24.40 | 4.72% | 524.15 | 542.50 | 523.00 | 3,231,097 |
