SYNA: Historical Prices for Synaptics Incorporated

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	25.85	26.48	25.73	26.17	851,300	26.17
20-Nov-09	25.08	25.60	24.89	25.48	887,400	25.48
19-Nov-09	25.72	25.72	25.01	25.07	355,200	25.07
18-Nov-09	25.53	25.61	24.88	25.61	460,100	25.61
17-Nov-09	25.35	25.51	25.06	25.40	446,700	25.40
16-Nov-09	25.35	25.67	25.10	25.55	616,900	25.55
13-Nov-09	24.80	25.28	24.58	25.14	596,200	25.14
12-Nov-09	25.06	25.37	24.60	24.67	373,600	24.67
11-Nov-09	24.50	25.04	24.41	25.02	756,100	25.02
10-Nov-09	25.06	25.08	24.18	24.46	881,300	24.46
9-Nov-09	24.85	25.07	24.40	25.07	942,400	25.07
6-Nov-09	24.19	24.88	24.08	24.77	1,484,400	24.77
5-Nov-09	23.97	24.50	23.60	24.50	1,139,000	24.50
4-Nov-09	23.27	24.12	22.99	23.94	1,607,700	23.94
3-Nov-09	21.96	23.47	21.80	23.32	2,057,800	23.32
2-Nov-09	22.66	22.91	21.79	22.19	1,447,100	22.19
30-Oct-09	23.06	23.34	22.07	22.50	2,068,600	22.50
29-Oct-09	23.56	23.95	22.78	23.16	2,051,000	23.16
28-Oct-09	23.93	24.13	23.37	23.52	1,896,600	23.52
27-Oct-09	24.24	24.40	23.61	23.88	1,377,200	23.88
26-Oct-09	24.46	27.68	24.02	24.20	1,840,500	24.20
23-Oct-09	26.00	26.18	24.18	24.59	5,713,200	24.59
22-Oct-09	22.54	23.69	22.15	23.66	2,682,200	23.66
21-Oct-09	23.48	23.50	22.22	22.73	2,310,600	22.73
20-Oct-09	23.11	24.07	23.10	23.68	2,828,700	23.68
19-Oct-09	22.80	23.10	21.85	23.08	2,723,900	23.08
16-Oct-09	21.56	22.74	21.45	22.64	2,513,600	22.64
15-Oct-09	21.05	21.87	20.80	21.56	2,636,800	21.56
14-Oct-09	21.70	21.98	20.80	20.97	3,012,400	20.97
13-Oct-09	22.02	22.33	20.90	21.25	6,318,900	21.25
12-Oct-09	23.80	24.28	23.29	23.42	2,016,400	23.42
9-Oct-09	23.17	23.74	23.12	23.32	839,500	23.32
8-Oct-09	24.00	24.10	23.03	23.11	1,588,300	23.11
7-Oct-09	22.82	23.74	22.82	23.67	1,362,800	23.67
6-Oct-09	23.00	23.27	22.80	23.08	1,687,000	23.08
5-Oct-09	23.75	23.75	22.60	22.83	1,806,400	22.83
2-Oct-09	23.95	23.95	22.62	23.15	2,745,900	23.15
1-Oct-09	25.57	25.57	24.08	24.12	1,868,500	24.12
30-Sep-09	25.28	25.68	25.07	25.20	1,521,000	25.20
29-Sep-09	26.31	26.52	24.83	25.34	3,505,100	25.34
28-Sep-09	26.21	26.78	26.14	26.75	758,000	26.75
25-Sep-09	26.51	26.90	25.93	26.12	886,700	26.12
24-Sep-09	26.73	27.28	26.67	26.75	1,831,900	26.75
23-Sep-09	26.89	27.41	26.16	26.81	1,633,700	26.81
22-Sep-09	27.77	27.93	26.60	26.94	2,789,500	26.94
21-Sep-09	28.32	28.40	27.68	27.69	1,736,800	27.69
18-Sep-09	29.15	29.21	28.42	28.47	1,377,700	28.47
17-Sep-09	29.25	29.73	28.58	29.19	2,421,800	29.19
16-Sep-09	28.40	28.79	27.80	28.68	1,120,500	28.68
15-Sep-09	28.95	28.95	28.13	28.37	1,688,600	28.37
14-Sep-09	28.63	29.20	28.11	29.05	1,287,100	29.05
11-Sep-09	28.31	29.00	28.00	28.88	1,490,200	28.88
10-Sep-09	28.00	28.44	27.87	28.20	1,430,400	28.20
9-Sep-09	26.44	28.12	26.09	27.99	2,228,100	27.99
8-Sep-09	27.00	27.00	26.38	26.58	1,102,400	26.58
4-Sep-09	26.44	26.88	26.12	26.64	1,218,300	26.64
3-Sep-09	25.76	26.24	25.69	26.24	855,100	26.24
2-Sep-09	26.00	26.37	25.50	25.75	1,295,800	25.75
1-Sep-09	25.99	26.49	25.42	26.13	1,931,000	26.13
31-Aug-09	25.65	25.95	25.09	25.78	1,130,000	25.78
28-Aug-09	25.99	26.28	25.58	26.00	1,549,300	26.00
27-Aug-09	25.02	25.80	24.52	25.70	1,533,400	25.70
26-Aug-09	25.25	25.80	24.90	25.13	1,341,700	25.13
25-Aug-09	24.85	25.60	24.32	25.14	1,643,800	25.14
24-Aug-09	25.51	26.09	24.78	24.90	1,739,400	24.90
21-Aug-09	26.06	26.20	25.45	25.50	1,677,500	25.50
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions