SYNA - Synaptics Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 201938.5239.3237.6537.8037.80459,600
Jan 23, 201937.4538.5736.9038.5138.51480,900
Jan 22, 201939.1039.2436.8237.1237.12568,500
Jan 18, 201938.9540.0638.5639.5339.53216,500
Jan 17, 201939.1339.4338.4538.7738.77487,600
Jan 16, 201939.8440.4039.2939.4339.43284,900
Jan 15, 201939.2439.7239.0939.6439.64229,100
Jan 14, 201939.3339.5738.6439.0939.09307,000
Jan 11, 201939.0039.9338.6039.7539.75302,600
Jan 10, 201938.7339.5738.3439.2839.28438,600
Jan 09, 201938.0339.2737.6739.1239.12424,400
Jan 08, 201936.7038.0636.2837.9737.97506,000
Jan 07, 201936.0736.8035.6036.2636.26589,800
Jan 04, 201935.8036.5535.3236.0136.011,064,100
Jan 03, 201936.6836.6835.0035.0235.02545,500
Jan 02, 201936.6137.8536.4337.5437.54364,900
Dec 31, 201837.4137.5336.5537.2137.21330,700
Dec 28, 201837.2937.7836.7437.1437.14425,400
Dec 27, 201836.5037.2735.7237.2737.27504,100
Dec 26, 201835.8937.0535.0836.9436.94445,700
Dec 24, 201835.0036.0834.8035.4835.48232,000
Dec 21, 201836.2536.5735.0735.8035.801,088,300
Dec 20, 201836.5737.6335.9636.0736.07412,500
Dec 19, 201838.1338.1336.1736.5536.55408,700
Dec 18, 201838.0239.0237.2938.1438.14501,700
Dec 17, 201838.0038.7737.2637.4337.43561,500
Dec 14, 201837.5038.5337.4838.0338.03352,500
Dec 13, 201838.4238.9437.8438.0438.04289,200
Dec 12, 201838.8939.4537.9238.4338.43424,000
Dec 11, 201838.2538.9537.7838.2538.25553,300
Dec 10, 201837.1437.6635.8237.4937.49572,500
Dec 07, 201838.2638.8437.1337.3937.39516,900
Dec 06, 201838.3538.9437.6638.4038.40538,200
Dec 04, 201840.3240.7238.8939.2139.21862,400
Dec 03, 201839.1840.8538.6840.7140.711,001,800
Nov 30, 201838.4838.5237.2838.4638.46549,900
Nov 29, 201837.9138.8037.7638.3838.38554,900
Nov 28, 201836.6938.2036.3238.1838.181,062,900
Nov 27, 201837.3637.4136.2336.3136.31767,400
Nov 26, 201836.9937.6136.5337.5737.57786,400
Nov 23, 201836.0236.9836.0236.3336.33234,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...