SYNA

Historical Stock Prices

$88.255
*  
0.835
0.94%
Get SYNA Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading SYNA 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 88.66 88.81 86.91 88.255 457,733
04/16/2015 89.6 89.98 88.64 89.09 831,051
04/15/2015 88.21 89.96 86.51 89.585 668,727
04/14/2015 87.48 88.5 86.469 88.23 584,626
04/13/2015 87.5 88.38 87.03 87.535 509,014
04/10/2015 86.8 87.808 86.57 87.34 702,137
04/09/2015 83.87 86.67 83.5 86.08 779,427
04/08/2015 81.85 84.3 81.39 84.18 538,959
04/07/2015 81.6 82.88 81.44 81.85 459,674
04/06/2015 79.31 81.56 79.02 81.37 394,431
04/02/2015 79.15 80.97 79.054 79.78 346,075
04/01/2015 81.35 81.99 78.82 79.28 558,855
03/31/2015 81.67 82.46 81.06 81.305 633,294
03/30/2015 84 84.48 82.34 82.42 593,156
03/27/2015 82.48 83.87 81.63 83.67 515,336
03/26/2015 81.65 82.14 80.42 82.09 593,438
03/25/2015 84.61 84.61 82.02 82.535 1,583,020
03/24/2015 85.37 85.37 83.41 84.3 648,344
03/23/2015 83.91 85.56 83.87 85.04 749,975
03/20/2015 84.31 84.69 83.42 84.54 797,766
03/19/2015 83.79 84.51 83.12 84 552,766
03/18/2015 81.92 84.41 81.92 84.07 705,619
03/17/2015 81.68 82.58 81.37 82.36 509,712
03/16/2015 79.59 82.5 79.36 82.21 649,329
03/13/2015 79.62 80.2 79.0001 79.38 404,815
03/12/2015 80.42 80.9299 79.1 80.14 516,072
03/11/2015 81.36 81.49 79.945 80.23 560,449
03/10/2015 81.01 82.29 80.23 80.67 673,891
03/09/2015 80.34 80.944 78.73 80.73 662,568
03/06/2015 80.77 82.18 79.59 80.17 727,344
03/05/2015 81.34 81.99 80.3969 81 731,826
03/04/2015 80.54 81.94 80.04 81.02 643,628
03/03/2015 81.85 82.7599 79.85 80.71 1,282,347
03/02/2015 85.75 85.9 81.31 81.84 2,118,502
02/27/2015 84.94 86.265 84.765 85.95 761,547
02/26/2015 83.68 85.39 83.61 85.105 882,951
02/25/2015 83.65 83.9 82.5 83.58 770,222
02/24/2015 82.53 83.94 81.8 83.67 753,194
02/23/2015 82 83 82 82.71 705,438
02/20/2015 80.99 82.37 80.301 82.225 539,619
02/19/2015 80.17 82.24 79.67 80.96 882,005
02/18/2015 79.23 80.5 78.75 80.07 641,969
02/17/2015 79.31 79.5 78.35 79.45 444,720
02/13/2015 78.53 79.156 77.764 78.91 534,076
02/12/2015 78.09 78.34 76.14 78.04 929,315
02/11/2015 77.53 78.08 76.46 77.86 520,906
02/10/2015 76.95 77.94 75.69 77.59 746,928
02/09/2015 76.73 76.87 74.775 76.4 902,350
02/06/2015 78 78.66 76.36 77.22 923,754
02/05/2015 78.4 79.65 77.67 78.49 695,831
02/04/2015 78.63 78.875 76.34 77.75 1,042,282
02/03/2015 77.88 79.54 76.97 79.29 1,044,786
02/02/2015 76.52 78.12 74.66 77.88 1,437,976
01/30/2015 75.12 78.18 71.66 76.81 3,846,933
01/29/2015 67.3 68.45 66.061 68.31 1,267,338
01/28/2015 67.03 68.703 65.09 67.03 1,263,205
01/27/2015 66.87 66.87 65.24 66.42 862,832
01/26/2015 66.5 67.96 65 67.59 742,333
01/23/2015 66.96 67.46 66.04 66.62 544,811
01/22/2015 64.56 67.34 64.13 67.25 804,838
01/21/2015 62.54 64.375 62.22 63.78 626,577
01/20/2015 61.08 64.29 60.52 62.845 1,054,689
*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?