SYNA

Synaptics Incorporated Historical Stock Prices

$68.72
*  
1.37
1.95%
Get SYNA Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading SYNA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SYNA Pre-Market
 
 
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 01-JUN-2015 TO 01-SEP-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.
16:00  68.84  70.47  67.92  68.72 822,792
09/01/2015 68.84 70.47 67.92 68.72 831,481
08/31/2015 70.81 71.846 69.96 70.09 577,027
08/28/2015 70.88 71.95 70.48 71.01 414,399
08/27/2015 70.47 71.875 70.05 71.11 762,204
08/26/2015 69.55 69.91 67.75 69.65 842,049
08/25/2015 70.57 70.9999 67.66 67.92 726,051
08/24/2015 64.51 70.605 61.4201 67.76 1,305,640
08/21/2015 67.64 71.075 67.26 70 1,306,636
08/20/2015 70.81 71.36 68.78 68.87 900,611
08/19/2015 71.31 72.08 70.07 71.14 807,840
08/18/2015 73.37 73.46 71.045 71.32 597,366
08/17/2015 72.03 73.51 71.39 73.21 524,560
08/14/2015 73.1 73.1 71.12 72.57 712,118
08/13/2015 74.19 75.275 73 73.18 730,908
08/12/2015 72.51 74.82 71.35 74.32 898,564
08/11/2015 75.75 76.87 72.96 73.57 727,840
08/10/2015 76.41 77.418 76.24 77.03 523,018
08/07/2015 74.62 76.15 73.97 75.61 728,339
08/06/2015 76.2 76.66 73.03 75 967,996
08/05/2015 77.1 78.38 76.34 76.52 968,828
08/04/2015 79.86 79.86 74.94 76.67 1,560,039
08/03/2015 78.75 80.24 77.6 79.72 1,476,247
07/31/2015 76.2 79.53 73.16 79.38 3,732,965
07/30/2015 79.52 79.9 78.27 79.27 1,563,236
07/29/2015 81.94 81.98 79.09 79.84 1,417,892
07/28/2015 81.41 81.96 78.62 81.46 842,796
07/27/2015 79.19 82.19 76.17 81.29 1,335,778
07/24/2015 80.65 81.97 79.13 80.06 1,049,577
07/23/2015 80.84 82.33 79.874 80.74 983,898
07/22/2015 83.8 83.8 77.43 79.85 1,662,668
07/21/2015 83.5 85.43 82.73 84.76 769,389
07/20/2015 85.66 85.66 81.57 83.28 6,675,804
07/17/2015 85.3 85.49 83.81 85.09 600,919
07/16/2015 85.1 85.795 82.84 85.07 1,093,207
07/15/2015 86.58 87.34 84.14 84.44 702,502
07/14/2015 84.78 86.31 84.21 85.54 639,989
07/13/2015 84.96 85.6846 83.41 84.03 567,212
07/10/2015 83.5 84.77 82.98 84.27 743,585
07/09/2015 83.56 85 81.48 82.22 1,525,993
07/08/2015 82.83 83.364 81.24 82.17 787,167
07/07/2015 83.23 83.382 79.76 82.895 1,111,830
07/06/2015 84.95 85.26 82.42 82.93 984,406
07/02/2015 84.16 86.78 83.59 85.91 1,098,575
07/01/2015 87.34 87.88 82.89 83.56 1,412,737
06/30/2015 86.34 87.2698 86.04 86.735 1,034,107
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
*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?