SYNA

Historical Stock Prices

$62.16
*  
3.15
 negative 
5.34%
Get SYNA 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: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 59.01 62.34 58.57 62.16 1,498,235
04/16/2014 60.31 61.61 58.73 59.01 842,029
04/15/2014 58 59.67 56.52 59.62 1,052,073
04/14/2014 55.98 58.96 55.461 58 1,256,026
04/11/2014 56.18 58.02 55.72 55.88 1,233,709
04/10/2014 61.13 61.13 55.66 56.18 1,477,654
04/09/2014 59.84 61.05 59.11 60.97 700,044
04/08/2014 58.45 59.71 56.72 59.49 1,168,437
04/07/2014 61 61.85 57.23 58.52 1,201,317
04/04/2014 63.26 63.4899 59.045 61.16 1,415,009
04/03/2014 63.5 63.68 60.88 62.62 1,291,665
04/02/2014 62.74 63.38 62.07 63.32 908,820
04/01/2014 60.25 62.77 60.17 62.72 1,262,646
03/31/2014 58.54 60.56 58.22 60.02 1,369,496
03/28/2014 59.7 60.97 58.06 58.2 1,069,294
03/27/2014 58.71 60.355 58.31 59.38 814,763
03/26/2014 60.33 60.95 58.86 58.86 720,646
03/25/2014 59.63 61.35 58.86 59.64 931,801
03/24/2014 60.59 60.99 58.03 59.2 1,165,989
03/21/2014 61.54 62.23 60.36 60.49 750,811
03/20/2014 61 62.4 60.28 61.48 628,584
03/19/2014 62.36 62.7199 60.645 61.02 827,804
03/18/2014 61.91 62.72 61.51 62.13 773,813
03/17/2014 61.99 62.73 61.4704 61.72 1,075,911
03/14/2014 59.24 62.1 59.11 61.41 1,154,163
03/13/2014 59.82 60.24 58.6 59.53 1,136,710
03/12/2014 61.29 61.52 58.59 59.42 2,783,450
03/11/2014 64.11 64.193 61.53 62.15 1,145,599
03/10/2014 64.65 64.98 63.91 64.09 631,510
03/07/2014 64.08 65.1 64.08 64.54 1,020,271
03/06/2014 64.96 65.16 63.3201 63.68 1,025,795
03/05/2014 65.41 65.8999 64.4301 64.9 829,301
03/04/2014 63.51 65.64 63.5 65.37 1,492,517
03/03/2014 64.28 64.46 62.225 63.03 1,655,606
02/28/2014 65.47 66.7 64.16 65.04 1,163,088
02/27/2014 66.23 66.799 64.6002 65.72 837,782
02/26/2014 65.32 67.11 65.08 66.23 1,158,579
02/25/2014 64.42 65.99 63.9171 65.23 1,892,491
02/24/2014 62.66 64.589 62.4 63.84 1,641,594
02/21/2014 62.61 64.15 62.12 62.27 1,718,510
02/20/2014 62.81 63.3199 61.22 62.1 1,577,843
02/19/2014 65.24 66.5 63.01 63.05 1,471,873
02/18/2014 63.6 65.5 63.49 65.15 2,182,700
02/14/2014 62.62 63.43 61.17 62.3 1,261,954
02/13/2014 60.11 62.76 58.85 62.67 1,968,013
02/12/2014 57.39 61.15 57.39 60.73 2,107,987
02/11/2014 56.84 57.44 56.11 57.03 1,196,630
02/10/2014 58.13 58.48 56.31 56.66 1,082,006
02/07/2014 56.52 58.76 56.475 58.13 2,011,780
02/06/2014 54.58 56.66 54.57 56.11 1,114,447
02/05/2014 55.3 55.535 53.06 54.67 1,686,609
02/04/2014 55.76 55.93 54.43 55.52 1,364,540
02/03/2014 58.49 58.6 55.0501 55.51 1,562,213
01/31/2014 57.53 58.48 56.521 58.36 1,127,673
01/30/2014 59.04 59.3475 57.7 58.69 986,943
01/29/2014 59.2 59.97 58.38 58.42 1,038,692
01/28/2014 58.55 60.206 57.65 59.61 1,675,516
01/27/2014 61.53 61.929 59.65 60.22 1,537,307
01/24/2014 59.5 63.76 58.26 60.26 4,514,660
01/23/2014 57.25 58.34 56.53 56.81 2,394,884
01/22/2014 58.03 58.4 56.7 56.96 1,376,595
01/21/2014 58.95 59.3 57.83 58.28 884,811
01/17/2014 57.44 59.95 57.16 57.99 1,444,568
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?