SNPS

Historical Stock Prices

$45.79
*  
0.18
0.39%
Get SNPS Alerts
*Delayed - data as of Mar. 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
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
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
11/28/2014 43.36 43.985 42.973 43.39 217,320
11/26/2014 43.21 43.28 43 43.185 290,503
11/25/2014 42.9 43.31 42.89 43.19 566,582
11/24/2014 42.65 42.88 42.48 42.84 317,897
11/21/2014 42.32 42.79 42.27 42.49 484,597
11/20/2014 41.69 42.15 41.67 42.125 347,297
11/19/2014 42 42.1199 41.56 41.92 312,274
11/18/2014 41.87 42.39 41.87 42.08 473,197
11/17/2014 41.89 42.16 41.64 41.8 413,314
11/14/2014 41.87 42.15 41.69 42.05 479,211
11/13/2014 42.2 42.21 41.77 42 356,592
11/12/2014 41.89 42.18 41.83 42.135 297,698
11/11/2014 42 42.125 41.885 42.01 351,347
11/10/2014 41.8 42.24 41.77 41.995 554,675
11/07/2014 41.56 41.89 41.38 41.87 397,916
11/06/2014 41.3 41.62 41.08 41.59 369,729
11/05/2014 41.4 41.45 41.09 41.25 417,417
11/04/2014 41.16 41.44 41.0001 41.28 406,792
11/03/2014 41.06 41.25 40.97 41.16 707,455
10/31/2014 41.09 41.34 40.83 40.98 780,688
10/30/2014 40.48 40.8 40.38 40.77 261,336
10/29/2014 40.41 40.8 40.34 40.6 366,560
10/28/2014 39.93 40.48 39.93 40.47 278,477
10/27/2014 39.8 39.98 39.56 39.85 410,933
10/24/2014 39.51 39.95 39.449 39.93 377,360
10/23/2014 39 39.67 39 39.51 461,000
10/22/2014 38.93 39.27 38.59 38.68 483,760
10/21/2014 38.43 38.98 38.15 38.905 522,971
10/20/2014 37.69 38.14 37.37 38.1 567,185
10/17/2014 37.64 37.93 37.43 37.83 371,231
10/16/2014 36.92 37.55 36.62 37.32 1,078,410
10/15/2014 36.88 37.72 36.7 37.505 914,704
10/14/2014 37.71 37.8 37.17 37.31 765,578
10/13/2014 37.23 37.905 36.81 37.44 1,035,135
10/10/2014 39 39.37 37.24 37.28 1,493,141
10/09/2014 40.15 40.24 39.11 39.13 676,179
10/08/2014 39.27 40.14 39.23 40.12 578,093
10/07/2014 39.58 39.78 39.24 39.245 452,351
10/06/2014 39.67 40.01 39.67 39.73 442,830
10/03/2014 39.77 39.86 39.43 39.625 300,645
10/02/2014 39.49 39.78 39.19 39.45 350,969
10/01/2014 39.6 39.75 39.37 39.52 894,108
09/30/2014 39.99 39.99 39.55 39.695 423,408
09/29/2014 39.77 40.03 39.53 39.935 358,029
09/26/2014 40.03 40.15 39.84 40.03 268,916
09/25/2014 40.22 40.22 39.73 39.98 571,707
09/24/2014 39.97 40.47 39.79 40.42 423,254
09/23/2014 40.37 40.42 39.87 39.88 320,639
09/22/2014 40.85 40.965 40.43 40.44 600,669
09/19/2014 41.07 41.26 40.755 40.86 872,958
09/18/2014 40.73 41.06 40.73 41.04 324,110
09/17/2014 41.04 41.07 40.58 40.605 484,197
09/16/2014 40.68 41.13 40.47 40.84 620,456
09/15/2014 41.01 41.13 40.72 40.81 368,632
09/12/2014 41.43 41.45 41.06 41.15 309,110
09/11/2014 41.27 41.58 41.22 41.48 354,531
09/10/2014 41.13 41.62 40.99 41.5 507,730
09/09/2014 41.19 41.29 40.93 41.025 300,415
09/08/2014 41.38 41.63 40.99 41.3 363,344
09/05/2014 41.31 41.6 41.29 41.445 332,976
09/04/2014 41.36 41.64 41.26 41.35 718,688
09/03/2014 40.82 41.37 40.76 41.36 967,382
09/02/2014 40.57 41 40.55 40.79 1,184,594
08/29/2014 40.89 40.995 40.56 40.9 535,686
08/28/2014 40.69 40.91 40.63 40.75 404,384
08/27/2014 41 41.29 40.75 40.89 559,362
08/26/2014 40.76 41 40.6 40.9 523,889
08/25/2014 40.84 41 40.56 40.64 687,238
08/22/2014 42.55 42.55 40.69 40.69 1,013,601
08/21/2014 39.5 41.82 39.49 41.75 1,834,146
08/20/2014 38.95 39.37 38.95 39.3 547,193
08/19/2014 39.2 39.26 39.065 39.1 570,849
08/18/2014 38.96 39.3 38.91 39.02 416,898
08/15/2014 39.11 39.18 38.49 38.78 309,182
08/14/2014 38.78 39.04 38.73 38.86 271,956
08/13/2014 38.67 39.03 38.59 38.75 322,527
08/12/2014 38.35 38.59 38.18 38.48 455,212
08/11/2014 38.26 38.68 38.182 38.46 399,850
08/08/2014 37.86 38.29 37.74 38.19 358,871
08/07/2014 38.2 38.37 37.8 37.9 365,675
08/06/2014 37.8 38.1 37.72 38.03 438,757
08/05/2014 37.78 38.13 37.63 37.93 319,206
08/04/2014 37.97 38.05 37.46 37.95 296,550
08/01/2014 37.73 37.87 37.27 37.81 836,435
07/31/2014 38.6 38.67 37.75 37.77 704,773
07/30/2014 38.77 38.95 38.53 38.78 394,181
07/29/2014 39 39.19 38.64 38.66 551,974
07/28/2014 38.9 39.16 38.77 38.97 505,626
07/25/2014 39 39.1 38.73 38.99 548,850
07/24/2014 38.97 39.12 38.86 39.03 359,386
07/23/2014 39.24 39.24 38.81 38.86 308,562
07/22/2014 39.08 39.17 38.8 39.085 612,225
07/21/2014 39.07 39.26 38.89 38.94 455,106
07/18/2014 39.12 39.29 38.85 39.26 476,231
07/17/2014 39 39.295 38.92 39.07 585,929
07/16/2014 39.46 39.55 38.79 39.21 911,634
07/15/2014 39.26 39.44 39.06 39.37 681,323
07/14/2014 38.86 39.45 38.7 39.16 802,369
07/11/2014 38.66 38.6725 38.26 38.66 675,930
07/10/2014 38.28 39 37.99 38.78 709,434
07/09/2014 39.1 39.11 38.625 38.73 752,397
07/08/2014 38.9 38.99 38.5 38.91 811,418
07/07/2014 38.8 39.09 38.65 39.03 695,558
07/03/2014 38.94 39.1 38.81 38.94 614,154
07/02/2014 39.04 39.2 38.745 38.87 685,178
07/01/2014 38.85 39.29 38.84 39.12 1,221,970
06/30/2014 38.97 38.97 38.59 38.82 878,285
06/27/2014 38.63 39.08 38.62 38.97 753,842
06/26/2014 38.96 38.97 38.71 38.795 409,260
06/25/2014 38.6 39.02 38.5 38.89 481,119
06/24/2014 38.86 39.48 38.785 38.79 593,109
06/23/2014 38.58 38.98 38.57 38.97 370,155
06/20/2014 38.62 38.78 38.46 38.66 762,203
06/19/2014 38.96 38.98 38.65 38.69 436,353
06/18/2014 39.16 39.27 38.7 38.88 480,076
06/17/2014 38.71 39.5 38.71 39.17 652,548
06/16/2014 38.67 39.1 38.67 38.9001 618,747
06/13/2014 39.03 39.3476 38.87 39.04 418,552
06/12/2014 39.06 39.16 38.7 38.85 343,169
06/11/2014 39.01 39.24 38.75 39.18 432,945
06/10/2014 38.92 39.23 38.84 39.22 458,677
06/09/2014 38.97 39.34 38.9201 39.06 455,261
06/06/2014 38.3 39.13 38.22 39.11 480,409
06/05/2014 38.15 38.2 37.78 38.03 1,025,657
06/04/2014 38.24 38.41 37.985 38.04 719,215
06/03/2014 38.31 38.78 38.21 38.36 691,353
06/02/2014 38.62 38.86 38.33 38.54 521,472
05/30/2014 38.77 38.77 38.44 38.49 687,830
05/29/2014 37.71 39.13 37.71 38.75 428,060
05/28/2014 39.3 39.3 38.96 39.05 448,475
05/27/2014 39.18 39.47 39.11 39.26 330,522
05/23/2014 38.94 39.15 38.61 39.09 414,915
05/22/2014 38.13 39.15 37.49 38.91 955,167
05/21/2014 38.33 38.75 37.959 38.49 805,952
05/20/2014 38.19 38.45 37.83 38.2 803,876
05/19/2014 37.57 38.27 37.48 38.12 469,086
05/16/2014 37.98 37.98 37.4 37.77 590,541
05/15/2014 37.96 38.03 37.46 37.88 513,380
05/14/2014 38.09 38.28 37.95 38.04 488,583
05/13/2014 38.32 38.43 38 38.14 388,801
05/12/2014 37.79 38.39 37.78 38.28 336,679
05/09/2014 37.21 37.69 36.88 37.6 438,772
05/08/2014 37.04 37.75 37.03 37.25 389,860
05/07/2014 36.97 37.31 36.57 37.31 982,769
05/06/2014 37.38 37.4 36.8 36.84 1,264,254
05/05/2014 37.26 37.7 37 37.45 685,325
05/02/2014 37.6 37.888 37.4225 37.58 443,307
05/01/2014 37.77 37.94 37.33 37.59 503,645
04/30/2014 37 37.62 36.93 37.62 645,612
04/29/2014 36.88 37.13 36.76 36.99 1,040,608
04/28/2014 37.51 37.65 36.4 36.76 1,479,968
04/25/2014 37.78 38.04 37.3 37.31 618,049
04/24/2014 38.14 38.28 37.72 37.87 562,241
04/23/2014 38 38.2 37.73 37.88 1,061,688
04/22/2014 37.57 38.14 37.5 38.04 533,702
04/21/2014 37.46 37.75 37.32 37.58 390,148
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
*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?