Canada markets closed

Synaptics Incorporated (SYNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.04-0.65 (-0.80%)
At close: 04:00PM EDT
80.01 -1.03 (-1.27%)
After hours: 04:30PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202481.1482.0180.2281.0481.04225,800
Apr 18, 202482.8182.8880.8781.6981.69337,700
Apr 17, 202487.6187.7383.2183.3283.32338,600
Apr 16, 202487.5687.5685.3686.8686.86320,600
Apr 15, 202491.3491.7087.7287.9487.94315,200
Apr 12, 202490.8291.3989.1991.0091.00276,400
Apr 11, 202492.1293.1091.1692.5392.53186,900
Apr 10, 202493.1193.5990.3591.5391.53269,700
Apr 09, 202494.1295.9693.9695.8895.88169,900
Apr 08, 202493.9094.9392.8593.0093.00161,400
Apr 05, 202492.2793.5591.6893.3293.32259,200
Apr 04, 202495.9296.4591.8592.5692.56189,900
Apr 03, 202493.6095.4793.3594.6394.63156,300
Apr 02, 202496.1196.1694.0294.8994.89328,900
Apr 01, 202497.5899.5797.4097.7697.76159,200
Mar 28, 202498.4499.9997.2697.5697.56392,900
Mar 27, 202496.9399.0595.3698.8198.81285,200
Mar 26, 202497.7298.5895.8996.0896.08143,100
Mar 25, 202497.0097.8396.3297.2697.26164,300
Mar 22, 2024100.07100.5097.8898.2098.20219,200
Mar 21, 2024100.39102.9999.8499.8999.89245,100
Mar 20, 202497.5499.1595.5898.2398.23240,900
Mar 19, 202496.8798.3996.0097.5097.50274,000
Mar 18, 202499.3799.9697.7298.0598.05184,000
Mar 15, 202498.0399.3897.4098.3798.37467,300
Mar 14, 2024101.68101.9698.3199.4399.43190,400
Mar 13, 2024104.90106.29102.21102.53102.53176,500
Mar 12, 2024107.39107.57104.07106.35106.35190,900
Mar 11, 2024106.08107.97106.08107.01107.01221,900
Mar 08, 2024108.88109.00105.68107.50107.50303,800
Mar 07, 2024104.82108.60104.80107.99107.99175,300
Mar 06, 2024104.76105.35102.24103.43103.43237,900
Mar 05, 2024102.91103.47100.70102.23102.23319,400
Mar 04, 2024107.03107.03104.57104.88104.88274,400
Mar 01, 2024100.99106.91100.42105.96105.96301,000
Feb 29, 2024101.25101.8198.11100.10100.10431,000
Feb 28, 2024101.00101.2899.2999.5199.51225,600
Feb 27, 2024101.94104.06101.21101.53101.53253,100
Feb 26, 2024104.37105.87104.09104.32104.32123,800
Feb 23, 2024105.10105.41103.26103.94103.94154,800
Feb 22, 2024106.25107.38104.53105.23105.23346,400
Feb 21, 2024103.87104.78103.23104.73104.73184,200
Feb 20, 2024104.46106.24103.78105.24105.24240,600
Feb 16, 2024109.92110.24106.07106.32106.32174,800
Feb 15, 2024111.98112.00109.17110.13110.13179,500
Feb 14, 2024110.24110.85108.40110.68110.68193,600
Feb 13, 2024108.88111.09106.60108.14108.14387,100
Feb 12, 2024113.16115.85112.11113.68113.68301,900
Feb 09, 2024107.00114.25107.00112.21112.21585,300
Feb 08, 2024108.21111.52108.21110.22110.22579,800
Feb 07, 2024105.18108.53103.44108.08108.08328,900
Feb 06, 2024104.48104.48102.07103.85103.85352,900
Feb 05, 2024105.71106.16102.63105.48105.48270,500
Feb 02, 2024105.40106.96104.69105.20105.20249,300
Feb 01, 2024107.33107.92104.70106.78106.78366,400
Jan 31, 2024106.35109.07105.01106.81106.81473,400
Jan 30, 2024109.47109.47106.75107.37107.37284,400
Jan 29, 2024109.64110.51107.34110.32110.32145,000
Jan 26, 2024110.09110.40108.00109.38109.38272,700
Jan 25, 2024113.00113.50110.65110.86110.86229,800
Jan 24, 2024114.94114.94110.15110.51110.51277,900
Jan 23, 2024113.70114.80112.50113.67113.67251,600
Jan 22, 2024109.81113.56109.71112.78112.78359,400
Jan 19, 2024106.15108.72104.54108.56108.56311,500
Jan 18, 2024104.72105.24103.37105.05105.05481,200
Jan 17, 2024102.02102.3699.97102.00102.00336,100
Jan 16, 2024104.13105.30102.80103.80103.80250,900
Jan 12, 2024106.30106.74103.97104.48104.48274,700
Jan 11, 2024106.57106.96103.37105.28105.28508,700
Jan 10, 2024105.50108.08103.17106.46106.46365,500
Jan 09, 2024106.22107.68105.32105.94105.94175,500
Jan 08, 2024105.13108.55104.56108.30108.30407,800
Jan 05, 2024104.67106.27102.66103.68103.68336,400
Jan 04, 2024106.01106.13103.57104.41104.41352,700
Jan 03, 2024108.56110.64107.50107.64107.64269,300
Jan 02, 2024112.27112.75109.69111.00111.00283,200
Dec 29, 2023116.94117.29113.85114.08114.08196,300
Dec 28, 2023118.11119.26116.82117.09117.09188,700
Dec 27, 2023118.95119.66117.42118.47118.47153,000
Dec 26, 2023118.60119.67118.06118.88118.88152,400
Dec 22, 2023118.07119.72116.91118.03118.03288,800
Dec 21, 2023117.46118.23114.81117.77117.77247,300
Dec 20, 2023118.58121.37114.50114.61114.61424,700
Dec 19, 2023119.44121.04119.06119.82119.82292,700
Dec 18, 2023117.85119.91115.32118.93118.93476,400
Dec 15, 2023115.53118.46113.84117.91117.911,310,800
Dec 14, 2023110.00116.23110.00114.56114.56621,000
Dec 13, 2023106.61108.90104.21108.20108.20291,200
Dec 12, 2023106.76107.93105.81106.96106.96210,800
Dec 11, 2023107.03109.17106.70107.54107.54261,700
Dec 08, 2023101.00107.02100.78106.75106.75529,000
Dec 07, 202399.98100.8598.4799.5499.54188,800
Dec 06, 202399.00102.5698.8499.3799.37283,900
Dec 05, 202399.4099.4096.4797.3997.39225,500
Dec 04, 2023100.95101.4199.15100.29100.29276,400
Dec 01, 2023100.50103.2399.19101.73101.73220,200
Nov 30, 2023103.26103.2699.89101.24101.24329,000
Nov 29, 2023104.27105.56101.91102.29102.29272,200
Nov 28, 2023104.54104.54100.59101.78101.78318,100
Nov 27, 2023103.00105.67102.55105.02105.02339,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...