SNPS

Historical Stock Prices

$49.92
*  
0.32
0.64%
Get SNPS Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 50.24 50.4 49.565 49.92 629,600
07/01/2015 50.83 50.96 50.11 50.24 974,195
06/30/2015 51 51 49.75 50.65 1,799,149
06/29/2015 50.14 50.18 49.72 49.9 1,502,211
06/26/2015 50.48 50.66 50.09 50.24 1,610,490
06/25/2015 50.36 50.495 50.12 50.46 800,349
06/24/2015 50.46 50.46 49.81 50.25 634,826
06/23/2015 50.8 50.8 50.21 50.39 717,724
06/22/2015 50.39 50.61 50.23 50.6 567,192
06/19/2015 50.43 50.54 50.085 50.15 928,407
06/18/2015 50.03 50.73 50.01 50.32 654,272
06/17/2015 49.75 50.37 49.75 50.07 898,384
06/16/2015 49.05 50.2 49.05 50.01 846,110
06/15/2015 50.06 50.3 49.45 49.74 526,838
06/12/2015 50.29 50.5 50.17 50.27 340,184
06/11/2015 50.43 50.58 50.22 50.57 643,774
06/10/2015 49.72 50.35 49.55 50.21 375,965
06/09/2015 49.79 49.85 49.31 49.48 579,913
06/08/2015 50.8 50.81 49.76 49.88 526,761
06/05/2015 50.34 50.75 49.9 50.74 446,161
06/04/2015 50.7 50.7 50.18 50.32 529,357
06/03/2015 50.22 50.77 50.03 50.73 679,061
06/02/2015 49.66 50.28 49.66 50.16 707,980
06/01/2015 50.15 50.28 49.54 49.92 660,242
05/29/2015 49.9 50.2 49.7 49.89 1,321,939
05/28/2015 49.86 50.2 49.67 49.83 736,454
05/27/2015 49.15 50.1 48.89 50 950,276
05/26/2015 49.35 49.41 48.55 48.84 1,092,515
05/22/2015 49.51 49.64 49.11 49.35 1,192,354
05/21/2015 48.24 49.94 47.84 49.8 1,029,781
05/20/2015 49 49.53 48.92 49.24 1,200,349
05/19/2015 48.93 49.13 48.84 49 452,787
05/18/2015 48.44 49 48.35 48.96 618,233
05/15/2015 48.68 48.83 48.4 48.61 371,681
05/14/2015 48.42 48.84 48.3 48.72 541,208
05/13/2015 48.12 48.51 48.02 48.23 482,840
05/12/2015 48.17 48.2 47.66 47.88 536,084
05/11/2015 47.83 48.37 47.5 48.24 737,143
05/08/2015 47.64 48.09 47.2 47.98 708,736
05/07/2015 46.74 47.14 46.64 47.12 823,380
05/06/2015 46.9 46.92 46.44 46.82 586,356
05/05/2015 46.97 47.07 46.55 46.62 419,669
05/04/2015 47.1 47.58 46.98 47.23 410,006
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
*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?