SYNA - Synaptics Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201737.3637.7236.6836.7236.72469,800
Oct 19, 201738.5038.5036.8336.8736.871,108,300
Oct 18, 201737.5038.8837.3338.6038.60693,600
Oct 17, 201736.7637.6136.6337.3137.31663,400
Oct 16, 201737.9138.0736.7136.7236.72595,800
Oct 13, 201737.7038.0337.3437.9437.94516,300
Oct 12, 201737.0638.1236.7437.7237.72777,600
Oct 11, 201737.0537.5436.3637.0737.07840,600
Oct 10, 201737.2637.6936.7936.9736.97792,300
Oct 09, 201738.1138.1136.6437.0337.031,487,200
Oct 06, 201738.4438.9738.2538.4938.49715,600
Oct 05, 201738.4238.9638.2338.5038.50839,700
Oct 04, 201738.1438.5938.0038.2638.26847,900
Oct 03, 201738.5338.7537.4138.3838.38935,900
Oct 02, 201739.0439.3237.9638.6538.65796,500
Sep 29, 201739.0539.7438.8839.1839.18458,200
Sep 28, 201739.3639.9038.5039.0739.07648,400
Sep 27, 201737.9039.9637.9039.5439.54975,000
Sep 26, 201737.4338.4037.4237.5737.571,003,000
Sep 25, 201737.7138.1236.7737.1337.131,078,800
Sep 22, 201739.4339.5337.9037.9837.981,159,600
Sep 21, 201739.3039.8338.7939.4039.40613,100
Sep 20, 201739.6939.9938.8939.3139.31602,000
Sep 19, 201740.4340.5539.1339.5439.541,072,600
Sep 18, 201740.7640.9540.0840.4440.44897,200
Sep 15, 201740.6041.6240.1140.8040.801,022,800
Sep 14, 201740.8241.0040.2540.6040.60793,300
Sep 13, 201740.7441.1039.6540.8540.85808,100
Sep 12, 201739.5541.5139.5540.7940.791,146,500
Sep 11, 201738.3539.5438.2439.2839.28901,600
Sep 08, 201737.7339.0037.4038.1138.111,782,600
Sep 07, 201739.9940.2437.3937.9237.921,573,200
Sep 06, 201741.2541.6039.6139.7039.70964,100
Sep 05, 201741.0041.6240.7141.2141.211,081,200
Sep 01, 201741.6341.9340.9041.1841.18733,600
Aug 31, 201742.4242.4241.4641.5741.57483,400
Aug 30, 201741.8542.4141.6342.3842.38457,500
Aug 29, 201741.0141.7040.8841.4741.47467,800
Aug 28, 201740.5941.2940.4141.2141.21451,300
Aug 25, 201739.7940.5039.7040.3340.33535,000
Aug 24, 201740.0040.2239.4539.7039.70401,400
Aug 23, 201739.9140.4439.6839.7439.74598,100
Aug 22, 201738.5740.4838.5040.2940.29802,900
Aug 21, 201740.5040.7339.1439.3539.35941,400
Aug 18, 201740.4141.3439.9440.3640.36676,000
Aug 17, 201742.0042.6640.4740.5040.50768,300
Aug 16, 201742.0842.2541.3942.2142.21873,100
Aug 15, 201741.8042.1240.4842.0242.02818,400
Aug 14, 201741.3642.2541.0341.6841.681,019,800
Aug 11, 201739.9141.8539.8940.9040.901,527,500
Aug 10, 201742.3042.3640.0140.2740.271,996,400
Aug 09, 201742.1642.9841.5242.5642.561,814,500
Aug 08, 201744.8144.8142.5042.5842.582,669,700
Aug 07, 201745.2145.5743.8744.8844.881,607,400
Aug 04, 201747.0048.3144.9245.3245.324,200,400
Aug 03, 201751.6952.2149.8850.5450.541,753,700
Aug 02, 201753.1453.5650.6551.5251.521,264,900
Aug 01, 201753.4654.1752.2153.9153.91579,900
Jul 31, 201754.2554.5352.5552.6152.61558,500
Jul 28, 201755.9056.0153.9154.0554.05686,300
Jul 27, 201754.4757.3254.3056.3156.311,268,300
Jul 26, 201754.1954.7953.5953.9353.93408,700
Jul 25, 201753.9154.8553.1653.9953.99611,600
Jul 24, 201753.4053.8852.7553.8453.84350,900
Jul 21, 201754.0654.0652.9053.3953.39509,600
Jul 20, 201754.5054.6553.7254.1454.14419,700
Jul 19, 201753.1254.7252.7854.5054.50629,500
Jul 18, 201752.6953.0252.0552.8152.81595,000
Jul 17, 201754.4054.9052.6652.8252.82841,800
Jul 14, 201754.5555.4054.2055.0955.09510,300
Jul 13, 201754.1855.0153.8154.4754.47739,300
Jul 12, 201753.2254.3752.8654.2454.24872,000
Jul 11, 201752.5952.9852.0652.6652.66922,000
Jul 10, 201750.7452.5750.7452.5052.50920,600
Jul 07, 201750.8451.8750.5450.8650.86811,400
Jul 06, 201751.0251.4950.2850.6950.691,196,400
Jul 05, 201752.2553.1050.9751.5051.50924,300
Jul 03, 201752.1552.7051.3651.9551.95379,100
Jun 30, 201753.1553.9251.6851.7151.711,033,800
Jun 29, 201755.7155.9052.6252.8652.861,546,300
Jun 28, 201756.1556.1555.1355.8255.82682,000
Jun 27, 201758.1858.1855.3655.5955.591,492,400
Jun 26, 201759.0059.6756.6558.3658.361,627,000
Jun 23, 201759.5561.1859.4759.9959.991,316,800
Jun 22, 201758.1260.1357.1659.5559.551,734,500
Jun 21, 201754.9558.0954.6158.0458.045,906,500
Jun 20, 201755.4856.2554.6455.1155.11747,200
Jun 19, 201752.4754.5552.3654.3554.35825,000
Jun 16, 201752.8053.3551.6252.2852.281,089,900
Jun 15, 201751.7553.0750.8852.8952.89829,800
Jun 14, 201754.1054.1051.3752.2552.251,404,300
Jun 13, 201759.8560.9852.1554.1454.142,628,000
Jun 12, 201759.6659.7657.0858.7958.79801,200
Jun 09, 201764.5364.5359.0259.6659.661,082,700
Jun 08, 201760.8264.5459.9264.2564.251,372,200
Jun 07, 201758.3060.9657.4060.8260.821,031,400
Jun 06, 201757.5258.4156.9158.1658.16556,100
Jun 05, 201757.4058.1056.8857.8057.80475,300
Jun 02, 201757.6958.0457.2757.5357.53308,800
Jun 01, 201755.8358.0155.2157.7257.72752,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...