SYNA - Synaptics Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201940.6941.0539.9540.8540.85922,200
Oct 14, 201940.4640.5639.9040.1540.15284,500
Oct 11, 201941.3441.3440.4040.5040.50650,900
Oct 10, 201940.7041.2540.2440.3940.39279,500
Oct 09, 201940.6940.9240.0640.6240.62324,300
Oct 08, 201940.7340.9939.9139.9539.95421,600
Oct 07, 201940.2941.4740.2840.9840.98709,600
Oct 04, 201939.2540.8639.1540.8040.80571,500
Oct 03, 201938.4439.2838.0139.1839.18408,900
Oct 02, 201938.7739.3738.0338.4438.44424,600
Oct 01, 201940.0140.6438.9039.2039.20549,200
Sep 30, 201939.8940.4339.5839.9539.95437,000
Sep 27, 201939.2640.2039.1739.6239.62625,900
Sep 26, 201940.0140.5839.0339.3239.32454,600
Sep 25, 201938.5640.1438.3440.1040.10622,000
Sep 24, 201939.0239.1638.0938.6038.60569,400
Sep 23, 201937.5639.1337.3938.8938.89621,900
Sep 20, 201937.9237.9337.0737.5937.59916,100
Sep 19, 201937.7638.3537.4337.9337.93526,300
Sep 18, 201938.4738.4737.2437.7137.71448,100
Sep 17, 201938.5539.0037.8038.3738.37413,100
Sep 16, 201938.8439.4138.4538.7838.78428,800
Sep 13, 201938.5939.2538.0639.0639.06373,200
Sep 12, 201938.6739.4937.7538.3438.34523,700
Sep 11, 201939.4739.4737.7738.6638.66876,800
Sep 10, 201938.0039.4637.6239.2939.291,122,300
Sep 09, 201935.2138.2135.2138.1938.191,114,300
Sep 06, 201934.7435.1634.2035.0835.08449,700
Sep 05, 201934.3535.8334.3434.4334.43489,100
Sep 04, 201932.6233.9332.3933.7333.73718,300
Sep 03, 201931.9132.2331.3632.0532.05383,500
Aug 30, 201932.1832.7731.9332.0232.02310,800
Aug 29, 201931.6132.4831.6131.8631.86346,700
Aug 28, 201930.8931.3530.8531.0831.08343,500
Aug 27, 201932.3432.3430.7930.8930.89495,000
Aug 26, 201933.7633.7631.8131.9531.95539,400
Aug 23, 201934.6234.6333.0833.1933.19331,000
Aug 22, 201934.8735.3534.3234.9634.96302,200
Aug 21, 201934.8035.1934.5634.6734.67278,400
Aug 20, 201934.1234.6833.7134.2934.29292,600
Aug 19, 201934.7535.1534.3934.6834.68365,400
Aug 16, 201933.7034.1933.5134.1534.15308,900
Aug 15, 201933.3233.5032.8833.3433.34367,800
Aug 14, 201933.2633.4932.6033.0633.06528,800
Aug 13, 201932.8634.4432.4034.0334.03568,000
Aug 12, 201933.2533.5332.3232.7232.72715,400
Aug 09, 201931.2834.3730.1233.7533.751,537,000
Aug 08, 201932.0034.1031.7033.2333.231,473,100
Aug 07, 201929.3131.7429.2931.6631.66891,800
Aug 06, 201929.5430.3729.1129.5929.59804,100
Aug 05, 201929.5029.5028.8029.2829.28525,200
Aug 02, 201931.2731.6830.3030.3530.35503,000
Aug 01, 201932.0133.3931.3831.5631.56536,300
Jul 31, 201932.7532.8931.9032.1832.18444,900
Jul 30, 201932.0332.7331.6532.6732.67454,400
Jul 29, 201933.1033.3532.3932.6932.69433,900
Jul 26, 201932.9533.1932.6233.0233.02627,800
Jul 25, 201932.7533.1932.0532.7532.75814,700
Jul 24, 201931.0032.9930.9932.7532.751,485,400
Jul 23, 201931.5531.7131.0331.2131.21857,000
Jul 22, 201931.5332.0331.1031.2331.23531,600
Jul 19, 201931.5331.9231.3431.4631.46411,400
Jul 18, 201931.4331.7231.2931.5331.53426,300
Jul 17, 201931.8831.9531.3331.3631.36372,700
Jul 16, 201931.3432.0831.1531.8531.85494,500
Jul 15, 201931.0231.6831.0231.4731.47452,000
Jul 12, 201930.5531.4730.5531.0331.03455,600
Jul 11, 201930.4530.6330.0330.6130.61459,500
Jul 10, 201930.1130.8230.1130.4530.45333,300
Jul 09, 201929.3230.0329.2729.8029.80344,800
Jul 08, 201929.7830.0229.5029.5529.55276,400
Jul 05, 201929.8130.2429.6330.0130.01261,100
Jul 03, 201930.4730.6529.8730.0330.03248,000
Jul 02, 201929.9630.3829.6230.3230.32379,700
Jul 01, 201930.0030.5929.7530.1230.12512,200
Jun 28, 201929.4629.6629.0629.1429.14721,600
Jun 27, 201928.6229.3328.5329.2129.21344,600
Jun 26, 201928.0128.8827.7828.4928.49419,600
Jun 25, 201927.9828.4827.4527.6927.69535,700
Jun 24, 201928.3528.7027.9227.9827.98416,400
Jun 21, 201928.6129.0128.1028.3528.35514,000
Jun 20, 201929.3529.4928.6428.6828.68360,800
Jun 19, 201928.7829.2028.6128.7928.79423,600
Jun 18, 201928.8529.6828.5928.7128.71901,900
Jun 17, 201927.9328.4127.7228.0228.02691,300
Jun 14, 201928.5028.5127.6727.8927.89694,700
Jun 13, 201928.2228.9627.7728.9028.90720,000
Jun 12, 201928.0628.3527.7828.0728.07328,100
Jun 11, 201928.5728.7928.0528.1728.17548,200
Jun 10, 201928.2429.0928.0828.0928.09422,200
Jun 07, 201928.0728.3127.5428.0528.05375,400
Jun 06, 201928.1428.4927.4727.8927.89334,600
Jun 05, 201928.9028.9027.6428.0228.02482,400
Jun 04, 201927.6428.7827.5028.7228.721,074,500
Jun 03, 201926.4127.5426.3727.2927.29849,000
May 31, 201926.6826.9126.3426.4526.45610,300
May 30, 201927.4827.7026.9427.1227.12551,100
May 29, 201926.9927.5226.7827.3627.36565,700
May 28, 201927.8628.0227.0827.1727.17684,600
May 24, 201928.2829.0027.5427.7227.72502,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...