SYNA - Synaptics Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201960.3465.4860.1964.0064.002,856,294
Dec 12, 201958.5359.5057.9059.3459.34393,800
Dec 11, 201956.9058.6656.5558.6258.62384,300
Dec 10, 201956.7657.3855.0856.8456.84555,300
Dec 09, 201957.6158.1356.3656.9856.98684,500
Dec 06, 201958.8659.4357.5658.2758.27785,900
Dec 05, 201957.7058.2357.2158.0758.07270,600
Dec 04, 201957.4557.8056.7557.5357.53335,300
Dec 03, 201955.8957.0255.3256.9656.96637,600
Dec 02, 201957.3557.8156.5756.7556.75385,200
Nov 29, 201958.1158.1156.9957.1657.16163,400
Nov 27, 201958.6258.9057.9758.1958.19250,600
Nov 26, 201958.3358.8557.8858.3758.37330,300
Nov 25, 201957.1258.9356.9658.5158.51468,000
Nov 22, 201957.5558.2756.8356.8456.84380,100
Nov 21, 201956.8657.4956.3857.1857.18426,300
Nov 20, 201958.4158.4155.3156.9556.95710,400
Nov 19, 201958.3059.3058.1558.6358.63512,300
Nov 18, 201958.6659.8056.3858.2058.20954,300
Nov 15, 201961.0061.1960.1360.3760.37673,800
Nov 14, 201960.7962.1059.6760.4160.41775,000
Nov 13, 201959.2561.3858.8061.1561.151,005,800
Nov 12, 201958.3261.1458.2059.8259.821,492,600
Nov 11, 201957.8358.9555.5658.6458.641,822,400
Nov 08, 201952.1059.3551.8759.0159.013,812,000
Nov 07, 201947.2053.8746.2153.6553.653,668,400
Nov 06, 201947.9147.9145.3846.3046.30732,100
Nov 05, 201947.1648.5946.6948.0948.091,089,800
Nov 04, 201945.1947.6545.1246.9246.921,043,900
Nov 01, 201941.7945.3341.0145.0445.041,204,700
Oct 31, 201941.5942.1741.3742.1142.11346,700
Oct 30, 201942.0542.4041.5741.8041.80222,600
Oct 29, 201942.7942.8041.5942.0642.06362,500
Oct 28, 201942.0042.8841.9542.6742.67409,400
Oct 25, 201941.3141.9641.1341.9041.90247,000
Oct 24, 201940.3341.4840.0441.4441.44318,200
Oct 23, 201940.7240.7240.0740.1740.17403,700
Oct 22, 201940.9541.3540.6440.9440.94278,300
Oct 21, 201941.0141.5940.9641.0241.02338,000
Oct 18, 201940.5640.8039.6640.7140.71325,200
Oct 17, 201941.1141.1540.1240.5240.52533,900
Oct 16, 201940.7141.7240.6040.8540.85453,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...