Synaptics Incorporated (SYNA) NASDAQ

67.66

+1.58(+2.39%)

Updated at November 10 10:34AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202567.9766.0866.0867.9762.241.17M
November 06, 202570.2468.6168.6171.0168.48413,152
November 05, 202567.7770.1770.1771.2267.77305,800
November 04, 202569.2867.8467.8469.2866.84476,186
November 03, 202571.1871.0271.0271.7570.55304,610
October 31, 202569.9270.9470.9471.1969.53285,500
October 30, 202569.6670.4470.4471.9169.55353,839
October 29, 202572.4370.0170.0173.0669.58316,602
October 28, 202572.4771.5171.5172.4771.06305,125
October 27, 202572.2772.8572.8573.1871.72264,932
October 24, 202572.4771.271.272.4770.86249,400
October 23, 202568.4571.0771.0771.0868.45292,415
October 22, 202571.0168.8768.8771.8667.79395,416
October 21, 202572.4172.1572.1572.970.5169,193
October 20, 202570.2572.5872.5872.8570313,350
October 17, 202569.0769.4569.4570.768.67406,423
October 16, 20257069.969.970.7168.8508,061
October 15, 202567.7469.6469.6469.6467.24397,676
October 14, 202563.8866.7466.7467.7163.84316,508
October 13, 202564.6365.9365.9366.1164.05284,433
October 10, 202567.2562.0262.0267.561.84438,146
October 09, 202568.2767.1767.1768.5166.03216,848
October 08, 202565.7868.3168.3168.465.2356,527
October 07, 202569.465.6565.6569.6665.55507,095
October 06, 202569.9368.8368.8370.0868.7315,835
October 03, 202568.7269.1769.1770.468.36231,960
October 02, 202568.968.1168.1168.967.38381,282
October 01, 202567.5167.967.968.2166.44408,700
September 30, 202568.1468.3468.3468.7767.19340,579
September 29, 202570.4868.4568.4570.568.33288,811
September 26, 202569.4169.5969.5969.9668.44227,228
September 25, 202569.5569.3769.3769.668.49321,278
September 24, 202571.6170.8870.8872.1570.83280,277
September 23, 202573.7571.6171.617471.15354,842
September 22, 202572.173.0273.0273.8671.87276,054
September 19, 202574.0971.8271.8274.2771.69972,943
September 18, 202573.874.3574.3574.6373.17375,014
September 17, 202572.471.9171.9174.0671425,800
September 16, 202572.2572.4372.4374.4971.04644,375
September 15, 202570.9770.5170.5171.1569.83349,906
September 12, 202571.5170.3770.3771.5370296,900
September 11, 202570.2471.4471.4472.0469.68449,500
September 10, 202570.0269.169.170.3768.62431,793
September 09, 202570.769.9269.9270.869.16278,600
September 08, 202570.4970.5770.5770.6969.05292,640
September 05, 202570.3169.969.971.5769.67348,305
September 04, 202567.2869.5669.5669.6266.53373,016
September 03, 20256867.8467.8468.6666.9264,429
September 02, 202567.95686868.1366.58248,039
August 29, 202571.2869.8669.8671.469.22335,527
August 28, 202571.2871.3771.3771.6170.64273,600
August 27, 202569.9670.870.871.1169.84197,800
August 26, 202570.6670.5570.5571.1270410,131
August 25, 20257170.3970.397169.93312,400
August 22, 202567.0171.4571.4572.2266.79678,028
August 21, 202566.3966.3266.3266.865.97268,700
August 20, 202568.0266.7666.7668.0865.48541,000
August 19, 202570.4768.2668.2670.568.08501,500
August 18, 202567.7370.1270.1270.6267.31680,000
August 15, 202568.1866.866.868.4466.17409,854
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved