SYNA - Synaptics Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...