SNPS

Historical Stock Prices

$47.09
*  
0.21
0.45%
Get SNPS Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 47.09 47.3 46.81 47.09 613,622
04/30/2015 47.26 47.54 46.74 46.88 610,528
04/29/2015 47.47 47.74 47.17 47.5 428,973
04/28/2015 47.26 47.92 47.03 47.61 524,599
04/27/2015 47.67 47.87 47.2 47.3 401,731
04/24/2015 48 48.03 47.6 47.61 642,655
04/23/2015 47.52 48.11 47.52 47.96 547,917
04/22/2015 47.3 47.58 47.02 47.54 423,652
04/21/2015 47.31 47.49 47.03 47.29 480,730
04/20/2015 46.68 47.13 46.68 47 376,535
04/17/2015 47.1 47.13 46.42 46.48 627,606
04/16/2015 47.32 47.58 47.23 47.35 465,565
04/15/2015 47.54 47.78 47.34 47.41 632,630
04/14/2015 47.39 47.54 47.0282 47.41 563,527
04/13/2015 47.68 48.05 47.45 47.47 445,899
04/10/2015 47.65 48.02 47.64 47.8 500,835
04/09/2015 47.44 47.72 47.26 47.65 639,457
04/08/2015 47 47.65 47 47.58 996,396
04/07/2015 46.87 47.35 46.8201 47.01 911,794
04/06/2015 46.1 46.88 46.1 46.87 718,723
04/02/2015 46.36 46.56 46.14 46.46 733,317
04/01/2015 46.3 46.41 45.81 46.32 662,222
03/31/2015 46.34 46.42 46.1 46.32 981,702
03/30/2015 46 46.595 45.94 46.42 597,925
03/27/2015 45.56 45.9 45.31 45.79 504,588
03/26/2015 45.45 45.9 45.36 45.61 606,300
03/25/2015 46.64 46.75 45.68 45.69 876,553
03/24/2015 46.65 46.93 46.37 46.44 526,790
03/23/2015 47.13 47.145 46.71 46.72 342,943
03/20/2015 46.99 47.24 46.79 47.13 1,181,656
03/19/2015 46.51 46.95 46.51 46.77 421,133
03/18/2015 46.05 46.85 46 46.52 474,942
03/17/2015 46.16 46.35 45.86 46.06 780,911
03/16/2015 45.78 46.46 45.78 46.37 594,176
03/13/2015 45.51 45.84 45.22 45.71 412,741
03/12/2015 45.26 45.71 45.04 45.63 448,443
03/11/2015 45.16 45.45 45 45.34 683,526
03/10/2015 45.59 45.67 45.06 45.09 576,253
03/09/2015 45.92 46.12 45.83 45.96 440,046
03/06/2015 46.06 46.278 45.77 45.94 485,404
03/05/2015 46.25 46.5 45.98 46.31 528,199
03/04/2015 46.37 46.505 46.1 46.25 623,418
03/03/2015 46.7 46.83 46.41 46.49 799,614
03/02/2015 46.24 46.93 46.2101 46.92 664,245
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?