SNPS

Historical Stock Prices

$37.52
*  
0.44
 negative 
1.19%
Get SNPS Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
01/16/2014 41.12 41.18 40.84 40.95 512,998
01/15/2014 41.18 41.36 41.046 41.18 731,403
01/14/2014 40.86 41.08 40.65 41.04 466,161
01/13/2014 40.96 41.15 40.52 40.64 488,004
01/10/2014 40.96 41.15 40.8 41.13 497,776
01/09/2014 40.73 40.98 40.55 40.94 606,971
01/08/2014 40.39 40.78 39.99 40.78 663,870
01/07/2014 40.34 40.49 40.185 40.34 1,161,490
01/06/2014 40.58 40.79 40.16 40.25 749,691
01/03/2014 40.51 40.7 40.34 40.62 818,415
01/02/2014 40.33 40.6 40.06 40.42 802,775
12/31/2013 40.59 40.79 40.42 40.57 526,642
12/30/2013 40.1 40.62 40.1 40.6 632,899
12/27/2013 40 40.3 39.98 40.17 438,051
12/26/2013 40.08 40.25 39.88 39.98 406,754
12/24/2013 39.76 40.19 39.575 40.06 435,138
12/23/2013 39.66 40.2 39.65 40 1,462,860
12/20/2013 39.19 39.69 39.19 39.63 1,436,243
12/19/2013 39.26 39.39 39.1216 39.14 869,478
12/18/2013 38.91 39.43 38.79 39.42 788,207
12/17/2013 38.5 38.9 38.33 38.81 932,640
12/16/2013 38.2 38.73 38.14 38.46 771,847
12/13/2013 38.1 38.72 38.06 38.14 906,002
12/12/2013 38.01 38.32 37.96 38.07 950,675
12/11/2013 38.21 38.35 37.85 37.96 1,207,947
12/10/2013 37.53 38.28 37.5 38.11 1,081,352
12/09/2013 37.86 38.2 37.57 37.75 1,688,725
12/06/2013 37.72 38.11 37.43 37.94 910,936
12/05/2013 36.38 37.45 36 37.41 1,961,860
12/04/2013 36.37 36.76 36.33 36.5 912,930
12/03/2013 36.25 36.77 36.25 36.67 516,645
12/02/2013 36.49 36.91 36.23 36.44 445,862
11/29/2013 36.85 36.85 36.56 36.63 196,967
11/27/2013 36.62 36.89 36.52 36.76 369,361
11/26/2013 36.67 36.87 36.58 36.59 847,352
11/25/2013 36.8 36.8 36.54 36.75 410,798
11/22/2013 36.27 36.66 36.07 36.59 458,695
11/21/2013 36.03 36.25 35.76 36.24 515,444
11/20/2013 35.86 36.01 35.53 35.9 543,425
11/19/2013 36.3 36.39 35.665 35.72 457,620
11/18/2013 36.64 36.878 36.27 36.35 341,257
11/15/2013 36.53 36.865 36.24 36.51 405,526
11/14/2013 36.47 36.71 36.34 36.47 373,059
11/13/2013 36.13 36.58 35.92 36.53 380,827
11/12/2013 36.19 36.6 35.94 36.236 750,505
11/11/2013 36.34 36.47 36.02 36.44 244,125
11/08/2013 36.17 36.94 35.94 36.31 190,320
11/07/2013 36.49 36.69 36.02 36.11 446,058
11/06/2013 36.07 36.5 35.83 36.42 378,022
11/05/2013 36 36.19 35.86 35.86 363,923
11/04/2013 36.91 36.91 35.86 36.19 402,478
11/01/2013 36.54 36.8 35.95 36.15 452,606
10/31/2013 36.42 36.63 36.32 36.42 872,687
10/30/2013 36.36 36.58 36.09 36.35 370,323
10/29/2013 36.61 36.81 36.13 36.38 498,231
10/28/2013 36.34 36.48 36.19 36.46 371,640
10/25/2013 35.99 36.34 35.88 36.25 761,643
10/24/2013 37.95 38.04 35.82 35.85 1,619,204
10/23/2013 38.2 38.29 37.82 37.98 396,109
10/22/2013 38.05 38.4 38.05 38.4 493,042
10/21/2013 38.18 38.4 38.08 38.11 524,139
10/18/2013 38 38.2 37.84 38.19 352,796
10/17/2013 34.55 37.99 34.55 37.98 390,785
10/16/2013 37.54 37.84 37.4501 37.83 299,854
10/15/2013 37.92 37.97 37.32 37.41 390,047
10/14/2013 37.37 37.98 37.32 37.96 279,318
10/11/2013 37.21 37.69 37.03 37.68 333,671
10/10/2013 36.76 37.19 36.52 37.18 265,481
10/09/2013 36.5 36.65 36.19 36.36 485,583
10/08/2013 36.91 37.044 36.37 36.45 491,132
10/07/2013 37.37 37.49 36.99 37 351,956
10/04/2013 37.28 37.79 37.14 37.59 348,486
10/03/2013 37.47 37.62 37.08 37.31 547,503
10/02/2013 37.58 37.69 37.26 37.64 290,264
10/01/2013 37.7 38.15 37.5 37.84 1,142,099
09/30/2013 37.34 37.84 37.23 37.7 605,937
09/27/2013 37.54 37.74 37.52 37.61 413,196
09/26/2013 38.14 38.14 37.5 37.87 703,670
09/25/2013 37.42 37.75 37.34 37.5 266,773
09/24/2013 37.47 37.68 37.31 37.42 316,433
09/23/2013 37.67 37.97 37.4175 37.5 397,270
09/20/2013 38.09 38.1 37.83 37.94 1,391,592
09/19/2013 37.95 38.09 37.71 38.07 928,261
09/18/2013 37.64 37.98 37.36 37.96 980,475
09/17/2013 37.25 37.64 37.21 37.64 1,420,746
09/16/2013 37.5 37.64 37.16 37.25 687,265
09/13/2013 37.14 37.44 37.14 37.41 344,151
09/12/2013 37.37 37.49 37.015 37.17 520,617
09/11/2013 37.11 37.48 37.11 37.46 417,481
09/10/2013 37.72 37.72 36.95 37.24 554,312
09/09/2013 36.46 37 36.42 36.87 435,730
09/06/2013 36.37 36.7101 36.05 36.43 550,688
09/05/2013 36.02 36.5 36.02 36.34 452,866
09/04/2013 35.47 36.2 35.44 36.055 943,569
09/03/2013 36.07 36.705 35.27 35.52 1,628,576
08/30/2013 36.63 36.806 36.13 36.26 771,507
08/29/2013 36.54 36.945 36.23 36.58 483,476
08/28/2013 36.37 36.81 36.37 36.56 397,803
08/27/2013 36.75 37.04 36.44 36.44 469,931
08/26/2013 36.86 37.5 36.86 37.22 514,954
08/23/2013 37.09 37.25 36.83 36.94 411,446
08/22/2013 36.81 37.4 36.54 36.82 502,890
08/21/2013 36.7 37.1099 36.53 36.56 453,800
08/20/2013 36.72 37.17 36.61 37.01 326,499
08/19/2013 36.88 37.12 36.72 36.72 352,530
08/16/2013 37.16 37.27 36.63 36.96 365,190
08/15/2013 37.39 37.57 36.85 36.92 432,561
08/14/2013 37.75 37.84 37.46 37.71 480,744
08/13/2013 37.38 37.91 37.33 37.81 505,783
08/12/2013 37.11 37.49 37.11 37.27 552,404
08/09/2013 37.74 37.74 36.99 37.27 588,458
08/08/2013 37.41 37.43 37.12 37.23 403,210
08/07/2013 37.19 37.37 36.88 37.27 345,316
08/06/2013 37.5 37.55 37.19 37.29 451,570
08/05/2013 37.57 37.79 37.56 37.68 225,526
08/02/2013 37.79 37.98 37.57 37.71 421,136
08/01/2013 37.39 38.1 37.37 38.03 1,034,526
07/31/2013 36.82 37.37 36.75 37.04 772,244
07/30/2013 36.9 37.03 36.54 36.79 751,072
07/29/2013 36.32 36.51 36.17 36.42 272,950
07/26/2013 36.65 36.72 36.25 36.32 361,166
07/25/2013 37.13 37.26 36.75 36.79 546,645
07/24/2013 37.51 37.58 37.155 37.24 217,426
07/23/2013 37.55 37.6 37.22 37.34 289,725
07/22/2013 37.35 37.65 37.33 37.48 213,698
07/19/2013 37.38 37.54 37.17 37.47 323,590
07/18/2013 37.65 37.89 37.48 37.63 322,390
07/17/2013 37.56 37.66 37.2836 37.55 276,422
07/16/2013 37.52 37.8 37.32 37.42 405,067
07/15/2013 37.12 37.78 37.07 37.6 504,559
07/12/2013 37.07 37.665 37.07 37.59 439,054
07/11/2013 37.02 37.21 36.92 37.2 678,620
07/10/2013 36.24 36.84 36.0813 36.84 430,652
07/09/2013 35.9 36.27 35.87 36.24 477,117
07/08/2013 36.11 36.26 35.83 35.88 419,542
07/05/2013 35.8 36.14 35.16 36.11 459,031
07/03/2013 35.21 35.64 35.13 35.55 439,827
07/02/2013 35.95 36.21 35.23 35.4 725,339
07/01/2013 35.79 36.04 35.72 35.99 552,278
06/28/2013 35.6 35.93 35.44 35.75 1,941,277
06/27/2013 35.56 35.89 35.385 35.68 716,042
06/26/2013 35.41 35.62 35.09 35.35 517,515
06/25/2013 35.38 35.41 34.85 35.12 515,389
06/24/2013 35 35.36 34.83 35.15 775,591
06/21/2013 35.65 35.97 35.05 35.21 1,100,049
06/20/2013 36.12 36.24 35.64 35.66 571,281
06/19/2013 36.56 36.79 36.34 36.43 551,363
06/18/2013 36.43 36.85 36.43 36.61 532,929
06/17/2013 35.85 36.59 35.83 36.58 690,597
06/14/2013 36.56 36.67 36.28 36.3 377,903
06/13/2013 36.11 36.78 35.91 36.63 552,610
06/12/2013 36.72 36.72 36.12 36.2 452,074
06/11/2013 36.77 36.83 36.17 36.46 720,047
06/10/2013 37 37.02 36.63 36.91 399,016
06/07/2013 36.56 37 36.56 36.98 945,732
06/06/2013 36.03 36.55 35.91 36.55 531,446
06/05/2013 36.56 36.799 36.08 36.13 435,353
06/04/2013 36.8 36.84 36.15 36.56 713,704
06/03/2013 36.41 36.79 36.21 36.71 606,129
05/31/2013 36.43 36.815 36.42 36.44 994,371
05/30/2013 36.09 36.66 36.03 36.63 553,962
05/29/2013 35.94 36.02 35.49 35.98 556,768
05/28/2013 35.84 36.43 35.84 36.21 692,952
05/24/2013 35.47 35.79 35.4 35.71 568,550
05/23/2013 36.05 36.32 35.41 35.97 1,192,554
05/22/2013 35.87 36 35.168 35.4 465,184
05/21/2013 35.77 35.91 35.54 35.77 366,155
05/20/2013 35.79 36.08 35.67 35.81 491,878
05/17/2013 35.49 35.88 35.32 35.85 294,779
05/16/2013 35.53 35.69 35.33 35.45 394,387
05/15/2013 35.32 35.54 35.002 35.46 497,488
05/14/2013 35.2 35.48 35.2 35.39 510,011
05/13/2013 35.58 35.6 35.19 35.2 488,662
05/10/2013 35.74 35.93 35.68 35.7 340,431
05/09/2013 35.91 35.945 35.73 35.81 488,085
05/08/2013 35.56 35.9 35.37 35.9 534,265
05/07/2013 35.3 35.63 35.18 35.6 458,278
05/06/2013 35.4 35.41 35.18 35.32 273,758
05/03/2013 35.36 35.63 35.27 35.35 419,180
05/02/2013 34.85 35.385 34.84 35.14 825,648
05/01/2013 35.58 35.7 34.94 34.97 517,584
04/30/2013 35.17 35.7 34.87 35.57 1,160,772
04/29/2013 35.25 35.34 35 35.11 735,188
04/26/2013 35.09 35.18 34.8 35.09 490,271
04/25/2013 34.72 35.39 34.31 35.1 812,819
04/24/2013 34.37 34.67 34.36 34.53 712,708
04/23/2013 34.06 34.54 33.9 34.39 566,383
04/22/2013 33.82 34.03 33.5 33.9 405,901
04/19/2013 33.67 34 33.51 33.72 506,232
04/18/2013 34.29 34.47 33.72 33.73 604,859
04/17/2013 34.48 34.58 33.91 34.15 677,552
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?