Synaptics Inc Dl 0 001 (SJN)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.94 | -2.28235294118 | 85 | 88.5 | 83.06 | 45 | 86.62778761 | DE |
| 4 | -1.38 | -1.63429654192 | 84.44 | 88.5 | 79.14 | 55 | 82.71480488 | DE |
| 12 | -0.14 | -0.168269230769 | 83.2 | 88.6 | 79.14 | 45 | 84.18737897 | DE |
| 26 | -14.84 | -15.1583248212 | 97.9 | 107 | 75 | 81 | 95.0114899 | DE |
| 52 | 2.16 | 2.66996291718 | 80.9 | 109.8 | 73.7 | 80 | 93.45093146 | DE |
| 156 | 2.16 | 2.66996291718 | 80.9 | 109.8 | 73.7 | 80 | 93.45093146 | DE |
| 260 | 2.16 | 2.66996291718 | 80.9 | 109.8 | 73.7 | 80 | 93.45093146 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 86.34 | -2.16 | -2.44 | 86.34 | 86.34 | 86.34 | 30 |
| 1721248020 | 88.5 | 0.28 | 0.32 | 88.5 | 88.5 | 88.5 | 36 |
| 1721161560 | 88.22 | 4.92 | 5.91 | 85.52 | 88.22 | 85.52 | 79 |
| 1721075160 | 83.3 | -1.7 | -2.00 | 84.38 | 84.38 | 83.3 | 31 |
| 1720815960 | 85 | 3 | 3.66 | 85 | 85 | 85 | 50 |
| 1720729560 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1720643160 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1720556760 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1720470360 | 82 | 1.02 | 1.26 | 82 | 82 | 82 | 4 |
| 1720211220 | 80.98 | -0.18 | -0.22 | 80.959999 | 81 | 80.959999 | 284 |
| 1720124820 | 81.16 | 0 | 0.00 | 81.16 | 81.16 | 81.16 | 0 |
| 1720038420 | 81.16 | 0.14 | 0.17 | 81.16 | 81.16 | 81.16 | 15 |
| 1719952020 | 81.02 | -0.98 | -1.20 | 79.34 | 81.02 | 79.34 | 6 |
| 1719865620 | 82 | 1.1 | 1.36 | 81.22 | 82 | 81.02 | 141 |
| 1719606420 | 80.9 | 1.06 | 1.33 | 80.9 | 80.9 | 80.9 | 20 |
| 1719520020 | 79.84 | -0.7 | -0.87 | 79.14 | 79.959999 | 79.14 | 70 |
| 1719433620 | 80.54 | -0.5 | -0.62 | 80.599999 | 80.599999 | 80.54 | 11 |
| 1719347160 | 81.04 | -1.88 | -2.27 | 81.04 | 81.04 | 81.04 | 1 |
| 1719260820 | 82.92 | 0.1 | 0.12 | 84.44 | 84.44 | 82.92 | 42 |
| 1719001560 | 82.819999 | 0 | 0.00 | 82.819999 | 82.819999 | 82.819999 | 0 |
| 1718915160 | 82.819999 | -1.7 | -2.01 | 83.16 | 83.16 | 82.819999 | 67 |
| 1718828760 | 84.52 | 0 | 0.00 | 84.52 | 84.52 | 84.52 | 0 |
| 1718742360 | 84.52 | -2.8 | -3.21 | 85.5 | 85.5 | 84.52 | 24 |
| 1718656020 | 87.32 | 0 | 0.00 | 87.32 | 87.32 | 87.32 | 0 |
| 1718396820 | 87.32 | -0.7 | -0.80 | 87.52 | 87.58 | 87.32 | 131 |
| 1718310420 | 88.02 | 0 | 0.00 | 88.02 | 88.02 | 88.02 | 0 |
| 1718224020 | 88.02 | 1.52 | 1.76 | 88.02 | 88.02 | 88.02 | 12 |
| 1718137620 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1718051220 | 86.5 | -2.1 | -2.37 | 85.06 | 86.5 | 85 | 118 |
| 1717792020 | 88.6 | 0 | 0.00 | 88.6 | 88.6 | 88.6 | 0 |
| 1717705620 | 88.6 | 4.44 | 5.28 | 88.6 | 88.6 | 88.6 | 20 |
| 1717619220 | 84.16 | -2.18 | -2.52 | 84.16 | 84.16 | 84.16 | 5 |
| 1717532820 | 86.34 | 0 | 0.00 | 86.34 | 86.34 | 86.34 | 0 |
| 1717446420 | 86.34 | 1.22 | 1.43 | 86.34 | 86.34 | 86.34 | 14 |
| 1717187220 | 85.12 | -0.62 | -0.72 | 85.12 | 85.12 | 85.12 | 100 |
| 1717100820 | 85.739999 | 0.56 | 0.66 | 85.739999 | 85.739999 | 85.739999 | 14 |
| 1717014420 | 85.18 | 0.76 | 0.90 | 85.18 | 85.18 | 85.18 | 70 |
| 1716928020 | 84.42 | -1.58 | -1.84 | 84.42 | 84.42 | 84.42 | 24 |
| 1716841620 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1716582420 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1716496020 | 86 | 0.86 | 1.01 | 87.5 | 87.5 | 86 | 21 |
| 1716409620 | 85.14 | 0.16 | 0.19 | 86.28 | 86.28 | 85.14 | 19 |
| 1716323160 | 84.98 | -2.02 | -2.32 | 86 | 86 | 84.98 | 53 |
| 1716236760 | 87 | 0.32 | 0.37 | 87 | 87 | 87 | 100 |
| 1715977620 | 86.68 | 4.6 | 5.60 | 86.68 | 86.68 | 86.68 | 19 |
| 1715891220 | 82.08 | 0 | 0.00 | 82.08 | 82.08 | 82.08 | 0 |
| 1715804820 | 82.08 | -0.1 | -0.12 | 82.08 | 82.08 | 82.08 | 50 |
| 1715718360 | 82.18 | 0 | 0.00 | 82.18 | 82.18 | 82.18 | 0 |
| 1715631960 | 82.18 | -2.64 | -3.11 | 82.18 | 82.18 | 82.18 | 9 |
| 1715372820 | 84.819999 | 0.98 | 1.17 | 84.819999 | 84.819999 | 84.819999 | 20 |
| 1715286420 | 83.84 | -1.96 | -2.28 | 83.84 | 83.84 | 83.84 | 1 |
| 1715200020 | 85.8 | 0.52 | 0.61 | 85.8 | 85.8 | 85.8 | 25 |
| 1715113620 | 85.28 | 0.76 | 0.90 | 85.28 | 85.28 | 85.28 | 1 |
| 1715027220 | 84.52 | 1.2 | 1.44 | 83.36 | 84.52 | 83.36 | 34 |
| 1714768020 | 83.319999 | 0.32 | 0.39 | 83.319999 | 83.319999 | 83.319999 | 55 |
| 1714681620 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1714508820 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1714422420 | 83 | 0.12 | 0.14 | 83 | 83 | 83 | 40 |
| 1714163220 | 82.88 | 3.04 | 3.81 | 83.2 | 83.2 | 82.88 | 15 |
| 1714076820 | 79.84 | -0.44 | -0.55 | 79.84 | 79.84 | 79.84 | 40 |
| 1713990420 | 80.28 | 2.72 | 3.51 | 80.28 | 80.28 | 80.28 | 10 |
| 1713903960 | 77.56 | 1.56 | 2.05 | 75.26 | 77.56 | 75.26 | 12 |
| 1713817560 | 76 | 0.62 | 0.82 | 75.84 | 76 | 75.84 | 15 |
| 1713558420 | 75.38 | -0.54 | -0.71 | 75.459999 | 75.459999 | 75 | 91 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
