SNPS

Synopsys, Inc. Historical Stock Prices

$37.66
*  
0.14
 negative 
0.37%
Get SNPS Alerts
*Delayed - data as of Apr. 21, 2014 11:20 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SNPS Real Time
 
 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
11:20  37.46  37.72  37.32  37.66 111,420
04/17/2014 37.02 37.62 36.85 37.52 498,462
04/16/2014 36.81 37.1 36.18 37.08 436,671
04/15/2014 36.75 36.75 36.03 36.63 648,509
04/14/2014 36.77 36.82 36.24 36.57 639,713
04/11/2014 36.82 37.12 36.35 36.38 465,704
04/10/2014 37.91 38 36.94 36.99 450,995
04/09/2014 37.75 37.95 37.47 37.94 433,850
04/08/2014 37.51 37.65 37.19 37.56 335,423
04/07/2014 37.8 37.97 37.2999 37.54 459,959
04/04/2014 38.95 38.99 37.825 37.95 856,170
04/03/2014 38.77 39 38.44 38.64 662,384
04/02/2014 38.64 38.76 38.39 38.7 647,173
04/01/2014 38.49 38.66 38.39 38.6 637,603
03/31/2014 38.11 38.59 38.11 38.41 921,284
03/28/2014 38.54 38.735 38.15 38.18 651,712
03/27/2014 37.98 38.36 37.7 38.35 812,310
03/26/2014 39.03 39.06 37.95 37.95 1,073,957
03/25/2014 39.47 39.59 38.92 38.99 804,641
03/24/2014 40.21 40.39 39.348 39.38 812,033
03/21/2014 40.7 40.74 40.09 40.11 1,560,101
03/20/2014 40.23 40.66 40.23 40.57 666,922
03/19/2014 40.4 40.6401 40.3 40.42 836,846
03/18/2014 39.76 40.39 39.75 40.37 836,070
03/17/2014 39.61 40 39.45 39.75 1,009,253
03/14/2014 39.59 39.84 39.45 39.49 824,061
03/13/2014 40.07 40.07 39.51 39.6 690,931
03/12/2014 39.71 39.98 39.5 39.9 598,279
03/11/2014 40.37 40.55 39.89 39.99 429,683
03/10/2014 40.19 40.63 40.04 40.46 477,060
03/07/2014 40.56 40.69 40.32 40.4 691,043
03/06/2014 40.37 40.645 40.19 40.48 870,287
03/05/2014 40.69 40.69 40.36 40.47 662,419
03/04/2014 40.13 40.59 40.1 40.58 1,097,966
03/03/2014 39.42 39.97 39.32 39.84 900,199
02/28/2014 40.14 40.47 39.97 40.4 1,557,094
02/27/2014 39.87 40.12 39.85 40 979,110
02/26/2014 40.02 40.35 39.62 39.95 813,937
02/25/2014 40.22 40.4 39.85 39.97 833,087
02/24/2014 40.41 40.61 40.14 40.27 1,197,291
02/21/2014 39.83 40.535 39.76 40.4 1,015,243
02/20/2014 41.24 41.25 39.2 39.85 1,123,186
02/19/2014 40.76 41.05 40.5725 40.76 930,039
02/18/2014 41.18 41.18 40.575 40.84 1,257,210
02/14/2014 41.07 41.2 40.84 40.98 645,262
02/13/2014 40.43 41.1 40.271 41.1 412,976
02/12/2014 40.73 40.84 40.33 40.61 521,115
02/11/2014 40.07 40.61 39.98 40.59 538,932
02/10/2014 39.7 39.95 39.35 39.95 620,283
02/07/2014 39.27 39.77 39.21 39.77 397,265
02/06/2014 38.99 39.23 38.81 39.1 353,291
02/05/2014 39.06 39.14 38.61 38.98 737,452
02/04/2014 38.53 39.12 38.25 39.11 1,139,521
02/03/2014 39.8 39.9025 38.28 38.4 1,337,760
01/31/2014 39.94 40.28 39.46 39.86 933,815
01/30/2014 39.58 40.6 39.48 40.52 988,684
01/29/2014 39.5 40.18 39.5 39.99 837,089
01/28/2014 39.6 39.88 39.48 39.87 669,449
01/27/2014 39.54 40.27 39.48 39.5 771,828
01/24/2014 40.85 40.895 40.09 40.11 519,121
01/23/2014 41.05 41.11 40.76 40.96 741,538
01/22/2014 41.56 41.56 41.26 41.3 777,949
01/21/2014 41.25 41.62 41.15 41.57 661,621
01/17/2014 40.88 41.19 40.66 41.09 479,522
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 your brokers before you trade


Want to trade FX?