SYNA - Synaptics Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201928.8529.6828.5928.7128.71848,800
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
May 23, 201927.9228.1327.4328.0628.06662,700
May 22, 201928.3429.0528.1728.4028.40632,500
May 21, 201928.8729.5028.2328.5328.53791,600
May 20, 201929.0229.3727.9728.5928.591,427,100
May 17, 201930.0030.7629.5029.5429.541,028,300
May 16, 201931.6232.1229.6630.4230.421,791,600
May 15, 201932.4533.3031.9032.4332.43741,900
May 14, 201932.6333.3232.5432.8532.85693,600
May 13, 201933.7634.3832.0032.4032.401,246,700
May 10, 201932.1035.3432.0635.2235.222,692,400
May 09, 201932.9633.2631.3931.7231.721,792,100
May 08, 201933.6334.5633.5633.6033.601,155,500
May 07, 201934.5134.8133.2233.6233.62918,400
May 06, 201935.4335.6534.4334.8234.821,132,200
May 03, 201936.6636.9236.1636.2436.24748,300
May 02, 201936.8536.8535.6936.2736.271,152,700
May 01, 201938.0338.1036.9737.0237.02460,500
Apr 30, 201938.0438.4337.3837.6737.67519,200
Apr 29, 201938.1538.4436.8138.1738.17317,300
Apr 26, 201937.7938.0837.3038.0838.08598,800
Apr 25, 201938.4438.8337.7938.0938.09321,500
Apr 24, 201937.4639.0337.4638.4538.45533,500
Apr 23, 201937.4137.9236.9837.4337.43470,200
Apr 22, 201937.7937.8637.2237.7937.79381,600
Apr 18, 201938.5738.9238.1338.1538.15445,700
Apr 17, 201939.0339.0337.7338.6738.67435,400
Apr 16, 201937.6138.8937.4538.8438.84535,500
Apr 15, 201937.8837.8837.2637.3237.32326,900
Apr 12, 201938.0038.1537.3437.7937.79422,100
Apr 11, 201937.5137.8637.2637.6637.66342,500
Apr 10, 201937.3237.5137.0337.4537.45238,000
Apr 09, 201937.5337.7637.1937.3237.32315,400
Apr 08, 201938.4538.5136.6337.5837.581,279,300
Apr 05, 201939.8240.0038.5338.8138.81866,100
Apr 04, 201939.1639.7739.1239.5939.59640,900
Apr 03, 201940.1440.3838.9039.2139.211,143,600
Apr 02, 201939.9839.9839.1639.5639.56900,300
Apr 01, 201940.1241.1039.0139.8639.861,352,000
Mar 29, 201937.7939.7837.7939.7539.751,640,700
Mar 28, 201936.6537.7336.4637.7137.711,424,200
Mar 27, 201935.1536.9434.6536.6536.651,636,900
Mar 26, 201933.0535.4532.8735.3135.312,197,800
Mar 25, 201932.5132.7431.6532.6832.68835,900
Mar 22, 201933.4933.6232.7132.7232.72714,000
Mar 21, 201932.8533.7832.5433.6533.651,200,800
Mar 20, 201934.2634.3432.6832.7732.771,826,400
Mar 19, 201933.6835.4833.6834.0534.052,406,100
Mar 18, 201938.3338.5533.3233.4633.466,356,300
Mar 15, 201942.6843.7542.2043.2343.23474,400
Mar 14, 201942.6542.9542.2942.3842.38196,300
Mar 13, 201943.0043.0642.5142.5842.58182,200
Mar 12, 201943.0043.3642.5142.7742.77193,700
Mar 11, 201941.8243.2241.8242.9642.96228,400
Mar 08, 201941.1541.9140.9641.7641.76184,500
Mar 07, 201942.3242.3241.3141.5641.56230,700
Mar 06, 201942.7342.9241.9542.1242.12253,500
Mar 05, 201943.0043.0742.6342.8642.86143,200
Mar 04, 201942.3043.2541.9143.0843.08425,500
Mar 01, 201942.2042.3541.6642.2442.24248,500
Feb 28, 201941.3841.9341.1241.8741.87206,400
Feb 27, 201941.6841.7941.1141.6041.60163,500
Feb 26, 201941.8342.1441.5841.8341.83242,600
Feb 25, 201941.8042.5041.5941.8841.88404,400
Feb 22, 201941.4641.7740.5041.4241.42526,200
Feb 21, 201941.0041.2140.7341.1341.13181,300
Feb 20, 201940.9941.4640.7441.1441.14197,600
Feb 19, 201941.4241.5040.7340.8440.84225,700
Feb 15, 201941.6241.8141.0841.6641.66298,800
Feb 14, 201940.8341.6940.6941.4941.49290,200
Feb 13, 201941.0141.3440.6940.9940.99334,800
Feb 12, 201941.0041.5740.6740.9040.90469,500
Feb 11, 201941.6941.9040.0440.9040.90536,800
Feb 08, 201937.3842.9037.3041.7841.781,141,400
Feb 07, 201941.0941.3240.6040.8640.86320,600
Feb 06, 201941.4542.8941.4541.6241.62518,700
Feb 05, 201940.7241.5040.5041.3141.31346,100
Feb 04, 201940.0540.8439.3740.7140.71346,500
Feb 01, 201939.9240.3639.6039.9839.98297,200
Jan 31, 201940.1040.4539.4539.8039.80323,800
Jan 30, 201939.6940.2739.1440.0140.01354,300
Jan 29, 201939.8040.0639.3439.7139.71304,500
Jan 28, 201939.3940.0338.8539.7939.79292,500
Jan 25, 201938.1540.2837.8040.1340.13473,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...