SYNA

Synaptics Incorporated Historical Stock Prices

$86.71
*  
1.54
1.81%
Get SYNA Alerts
*Delayed - data as of Jun. 30, 2015 10:15 ET  -  Find a broker to begin trading SYNA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SYNA 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-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.
10:15  86.34  87.14  86.04  86.71 194,591
06/29/2015 85.55 89.9 84.32 85.17 1,846,462
06/26/2015 89.68 89.76 86.23 86.32 1,428,546
06/25/2015 90.99 91.37 88.85 89.82 1,025,367
06/24/2015 93.41 93.45 89.71 90.98 1,103,601
06/23/2015 93.89 94.07 91.76 93.37 1,101,998
06/22/2015 96.67 97.25 91.07 93.56 2,235,339
06/19/2015 100.99 100.99 97.21 98.36 924,347
06/18/2015 100.48 102.5 100.201 101.48 669,904
06/17/2015 101.34 101.72 100.15 100.18 367,855
06/16/2015 101 101.42 99.85 100.7 492,525
06/15/2015 97.34 101.09 96.45 100.52 833,624
06/12/2015 96.08 98.4686 95.98 98.13 537,087
06/11/2015 99.28 99.89 96.77 97.42 681,794
06/10/2015 98 100.61 97.77 98.99 594,408
06/09/2015 98.6 98.97 95.65 97.65 998,350
06/08/2015 100.66 101.33 97.77 98.97 489,619
06/05/2015 98.79 100.51 98.02 100.4 378,585
06/04/2015 100.26 100.87 98.4 98.76 526,113
06/03/2015 100.17 101.528 99.25 100.55 600,558
06/02/2015 99.75 100.33 98.84 99.5 489,482
06/01/2015 100.48 100.93 99.49 99.92 560,951
05/29/2015 99.5 100.57 98.86 99.64 809,885
05/28/2015 100 101.14 97.582 99.395 1,410,501
05/27/2015 95.6 99.49 94.67 99.11 1,056,615
05/26/2015 96.97 96.99 94.3 95.19 968,080
05/22/2015 94.99 97.57 94.51 96.45 1,182,512
05/21/2015 92.91 94.55 92.36 94.305 689,601
05/20/2015 93.02 93.39 92.11 92.53 500,114
05/19/2015 94.64 94.85 92.38 92.86 688,147
05/18/2015 90.09 94.62 90.09 94.37 1,469,363
05/15/2015 89.98 90.29 88.78 90.23 595,982
05/14/2015 88.45 89.77 87.66 89.68 546,548
05/13/2015 88.33 88.8021 87.57 87.9 342,333
05/12/2015 87.69 88.1885 86.83 87.91 576,468
05/11/2015 86.54 89.99 86.42 88.66 996,252
05/08/2015 86.55 87.32 85.704 86.11 470,922
05/07/2015 85.35 86.37 85.196 85.65 396,410
05/06/2015 84.61 85.49 83.94 85.29 481,898
05/05/2015 86 86.13 83.94 84.34 496,412
05/04/2015 86.16 86.56 84.09 86.3 630,076
05/01/2015 85.12 86.42 84.31 86.18 355,853
04/30/2015 86.36 86.53 84.35 84.72 630,874
04/29/2015 86.44 87.57 86.02 86.7 715,707
04/28/2015 85.05 87.28 84.67 86.57 710,985
04/27/2015 85.64 86.03 84.44 85.13 907,517
04/24/2015 85.9 87.21 82.93 85.69 2,051,396
04/23/2015 88.87 89.59 88.41 89.04 827,790
04/22/2015 90.52 90.764 89.1701 89.54 856,749
04/21/2015 89.89 91.23 89.33 90.6 1,097,149
04/20/2015 88.38 89.9 87.7601 89.49 719,408
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
*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?