SNPS

Historical Stock Prices

$46.41
*  
0.31
0.66%
Get SNPS Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading SNPS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 46.58 46.78 46.3 46.41 816,210
02/26/2015 47.14 47.22 46.69 46.72 590,922
02/25/2015 47.28 47.37 46.78 47.19 469,822
02/24/2015 46.85 47.19 46.56 47.06 778,165
02/23/2015 46.9 46.999 46.67 46.815 766,070
02/20/2015 46.39 47.16 46.16 46.95 1,063,241
02/19/2015 46.06 46.93 45.72 46.53 1,681,175
02/18/2015 44.6 45.17 44.43 45.16 910,784
02/17/2015 44.9 44.98 44.48 44.74 796,654
02/13/2015 44.84 45.05 44.7 44.9 408,909
02/12/2015 44.5 45.05 44.41 44.87 545,301
02/11/2015 44.07 44.45 44.02 44.4 375,324
02/10/2015 44.09 44.19 43.64 44.13 633,012
02/09/2015 43.63 44.07 43.59 43.7 497,759
02/06/2015 44.12 44.42 43.815 43.87 602,800
02/05/2015 44.43 44.48 43.96 44.105 757,300
02/04/2015 43.91 44.43 43.84 44.17 417,604
02/03/2015 43.29 44.27 43.29 44.22 659,769
02/02/2015 43.02 43.43 42.2 43.19 768,406
01/30/2015 43.51 43.88 42.94 42.99 792,808
01/29/2015 43.47 43.765 43.07 43.74 576,146
01/28/2015 44.14 44.19 43.31 43.36 574,119
01/27/2015 43.35 43.88 43.19 43.69 627,101
01/26/2015 43.54 44.04 43.24 44.02 754,342
01/23/2015 43.2 43.855 42.9 43.52 471,805
01/22/2015 42.66 43.25 42.23 43.17 558,347
01/21/2015 42.25 42.515 41.7501 42.43 829,044
01/20/2015 42.62 42.73 41.635 42.17 799,989
01/16/2015 41.65 42.49 41.6 42.41 541,398
01/15/2015 42.26 42.73 41.64 41.73 396,019
01/14/2015 41.97 42.422 41.7676 42.23 557,624
01/13/2015 42.53 43.63 41.94 42.4 521,083
01/12/2015 42.57 42.93 42.44 42.5 549,310
01/09/2015 42.93 43.23 42.74 42.93 694,776
01/08/2015 42.53 43.08 42.36 42.86 694,668
01/07/2015 42.52 42.53 41.97 42.21 611,014
01/06/2015 42.71 42.85 41.77 42.16 626,244
01/05/2015 42.76 43.19 42.26 42.54 536,262
01/02/2015 43.73 43.89 42.745 43.1 474,006
12/31/2014 43.97 44.16 43.47 43.47 531,959
12/30/2014 44.04 44.35 43.81 43.83 332,901
12/29/2014 43.7 44.32 43.53 44.08 377,205
12/26/2014 43.99 44.35 43.78 43.96 396,474
12/24/2014 44.02 44.2 43.94 43.99 311,897
12/23/2014 44.16 44.25 43.72 43.98 647,614
12/22/2014 43.92 44.18 43.78 44.02 514,870
12/19/2014 44.07 44.5 43.78 43.95 1,297,689
12/18/2014 43.5 44.13 43.45 44.12 758,727
12/17/2014 42.31 43.03 42.16 42.97 689,151
12/16/2014 42.15 42.67 42.01 42.08 954,215
12/15/2014 42.78 42.99 42.06 42.31 716,102
12/12/2014 43.35 43.48 42.4 42.43 565,641
12/11/2014 43.43 44.23 43.41 43.55 629,676
12/10/2014 43.58 44 43.1 43.19 470,571
12/09/2014 43.45 43.8599 43.13 43.77 387,279
12/08/2014 44.33 44.69 43.565 43.74 1,059,984
12/05/2014 43.61 44.98 43.61 44.59 1,072,131
12/04/2014 43.9 45.03 43.3 44.65 1,056,393
12/03/2014 42.31 43.5 42.31 43 777,555
12/02/2014 42.95 43.59 42.86 43.13 837,635
12/01/2014 43.18 43.54 42.88 42.975 697,666
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?