SYNA

Synaptics Incorporated Historical Stock Prices

$71.795
*  
2.22
3.19%
Get SYNA Alerts
*Delayed - data as of Dec. 26, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  69.54  72.09  69.50  71.795 517,020
12/24/2014 69.96 70.24 69.25 69.575 201,712
12/23/2014 69.73 70.34 68.79 69.46 692,342
12/22/2014 68.1 69.495 67.5 68.99 389,349
12/19/2014 69.42 69.5 67.221 68.18 783,704
12/18/2014 68.57 69.47 67.6701 69.42 964,537
12/17/2014 64.78 67.49 64.11 67.335 757,749
12/16/2014 64.84 65.95 64.16 64.73 566,610
12/15/2014 66.83 67.68 65.17 65.23 589,271
12/12/2014 65.96 67.51 65.4 66.39 522,305
12/11/2014 65.45 68 64.99 67.08 1,009,336
12/10/2014 65.95 66.99 64 64.69 879,340
12/09/2014 63.83 66.26 63.36 66.25 901,578
12/08/2014 66.74 67.74 64.085 64.96 968,303
12/05/2014 67.72 67.9 63.78 67.15 1,974,129
12/04/2014 64.29 64.67 62.536 63.88 506,385
12/03/2014 62.5 64.82 62.37 64.62 951,009
12/02/2014 60.95 62.62 60.95 62.6 779,220
12/01/2014 62.62 62.62 60.55 60.63 653,352
11/28/2014 66.3 66.3 62.4 62.99 464,493
11/26/2014 63.18 65.27 62.9101 64.27 599,104
11/25/2014 62.59 63.93 62.03 63.39 816,596
11/24/2014 61.13 62.5 61.03 62.43 910,424
11/21/2014 62.14 62.19 59.45 60.85 1,530,362
11/20/2014 61.55 62.28 60.94 61.16 1,131,070
11/19/2014 62.17 62.68 60.91 62 948,806
11/18/2014 60.25 62.37 60.1 61.92 1,024,697
11/17/2014 61.44 62.99 59.02 60.32 1,134,700
11/14/2014 61.21 62.76 60.7 61.9 684,477
11/13/2014 63.05 63.52 61.47 61.64 827,002
11/12/2014 62.06 63.34 61.56 63.19 698,294
11/11/2014 62.37 63.19 61.8 62.47 830,111
11/10/2014 64.28 64.63 61.76 62.11 1,346,335
11/07/2014 63.22 63.88 59.06 63.66 1,939,810
11/06/2014 65.85 66 63 63.54 1,089,691
11/05/2014 67.53 67.53 65.05 65.85 744,287
11/04/2014 65.61 67.26 65.555 66.67 896,946
11/03/2014 68.26 69.4 65.65 65.72 1,102,623
10/31/2014 66.53 68.69 65.77 68.43 1,079,590
10/30/2014 65 65.9 64.154 65.46 774,586
10/29/2014 65.58 66.1999 64.28 65.32 717,456
10/28/2014 63.22 66.11 63.155 65.95 1,327,560
10/27/2014 62.17 63.75 61.89 62.84 1,355,995
10/24/2014 64.42 66.53 61.23 62.105 6,163,036
10/23/2014 75 75.88 73.03 73.27 1,962,941
10/22/2014 74.45 76.24 73.53 73.93 1,127,848
10/21/2014 75.51 76 72.11 74.43 1,124,499
10/20/2014 70.5 75 70.3101 74.94 1,066,250
10/17/2014 72.4 72.85 70.55 71 729,613
10/16/2014 70.05 72.38 69.305 71.21 909,062
10/15/2014 69.13 71.39 67.85 71.16 875,777
10/14/2014 68.02 71.31 66.94 70.18 1,209,603
10/13/2014 65.95 68.48 64.35 67.28 1,220,508
10/10/2014 69.84 70.13 65.08 65.69 1,515,498
10/09/2014 72.9 73.52 70.31 70.83 920,648
10/08/2014 70.84 73.01 69.67 72.94 878,638
10/07/2014 71.16 73.75 70.1501 70.94 1,037,075
10/06/2014 76.54 76.55 72.02 72.06 1,237,090
10/03/2014 76.22 77.25 75.09 76.87 794,546
10/02/2014 74.56 76.84 72.47 75.9 848,062
10/01/2014 73.7 76.17 73.64 74.65 1,271,452
09/30/2014 74.66 74.76 73.11 73.2 942,436
09/29/2014 74.01 75.14 73.48 74.49 536,742
09/26/2014 75.63 75.96 74.6054 75 526,964
09/25/2014 77.07 77.25 75.01 75.08 750,555
09/24/2014 75.92 77.03 74.82 76.87 826,295
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 Brokers before you trade

Want to trade FX?