Synaptics Incorporated (SYNA) Historical Stock Data
52.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYNA is down -0.05% a day on average. There have been 14 days where Synaptics Incorporated closed green and 16 days where SYNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 43.00 | 52.26 | ↑$9.26 (21.53%) | 42.95 | 52.88 | 1.14M |
| 2025-04-08 | 47.21 | 42.92 | ↓$4.29 (-9.09%) | 41.80 | 48.22 | 1.19M |
| 2025-04-07 | 45.25 | 45.56 | ↑$0.31 (0.69%) | 44.33 | 49.45 | 1.91M |
| 2025-04-04 | 49.53 | 48.25 | ↓$1.28 (-2.58%) | 45.86 | 50.42 | 0.95M |
| 2025-04-03 | 60.00 | 52.04 | ↓$7.96 (-13.27%) | 51.96 | 60.23 | 1.02M |
| 2025-04-02 | 62.00 | 63.67 | ↑$1.67 (2.69%) | 61.86 | 64.60 | 360.43K |
| 2025-04-01 | 63.27 | 63.17 | ↓$0.10 (-0.16%) | 62.11 | 64.25 | 545.38K |
| 2025-03-31 | 62.00 | 63.72 | ↑$1.72 (2.77%) | 61.47 | 64.32 | 680.17K |
| 2025-03-28 | 63.73 | 63.06 | ↓$0.67 (-1.05%) | 61.96 | 64.21 | 547.02K |
| 2025-03-27 | 64.01 | 64.28 | ↑$0.27 (0.42%) | 62.71 | 65.13 | 445.42K |
| 2025-03-26 | 65.25 | 64.35 | ↓$0.90 (-1.38%) | 63.62 | 65.76 | 352.48K |
| 2025-03-25 | 64.29 | 65.26 | ↑$0.97 (1.51%) | 64.11 | 65.88 | 487.20K |
| 2025-03-24 | 65.80 | 65.25 | ↓$0.55 (-0.84%) | 64.74 | 66.18 | 322.85K |
| 2025-03-21 | 64.36 | 64.10 | ↓$0.26 (-0.40%) | 63.17 | 65.35 | 722.29K |
| 2025-03-20 | 64.77 | 64.74 | ↓$0.03 (-0.05%) | 64.45 | 65.77 | 271.40K |
| 2025-03-19 | 64.76 | 65.67 | ↑$0.91 (1.41%) | 64.75 | 66.59 | 236.01K |
| 2025-03-18 | 64.92 | 65.02 | ↑$0.10 (0.15%) | 62.79 | 65.45 | 377.41K |
| 2025-03-17 | 62.92 | 65.09 | ↑$2.17 (3.45%) | 62.74 | 65.66 | 416.77K |
| 2025-03-14 | 62.58 | 62.82 | ↑$0.24 (0.38%) | 61.58 | 63.28 | 500.93K |
| 2025-03-13 | 62.30 | 61.71 | ↓$0.59 (-0.95%) | 60.75 | 63.75 | 426.31K |
| 2025-03-12 | 63.47 | 62.48 | ↓$0.99 (-1.56%) | 61.91 | 64.44 | 549.87K |
| 2025-03-11 | 64.90 | 63.07 | ↓$1.83 (-2.82%) | 61.99 | 65.07 | 462.78K |
| 2025-03-10 | 66.00 | 65.09 | ↓$0.91 (-1.38%) | 64.31 | 67.65 | 702.61K |
| 2025-03-07 | 64.17 | 67.16 | ↑$2.99 (4.66%) | 63.70 | 67.50 | 551.85K |
| 2025-03-06 | 62.12 | 63.97 | ↑$1.85 (2.98%) | 61.74 | 64.58 | 482.86K |
| 2025-03-05 | 62.50 | 63.61 | ↑$1.11 (1.78%) | 61.33 | 63.77 | 624.10K |
| 2025-03-04 | 62.58 | 61.92 | ↓$0.66 (-1.05%) | 61.29 | 63.16 | 795.11K |
| 2025-03-03 | 67.06 | 62.91 | ↓$4.15 (-6.19%) | 62.33 | 67.06 | 562.52K |
| 2025-02-28 | 65.24 | 66.14 | ↑$0.90 (1.38%) | 64.50 | 66.88 | 625.86K |
| 2025-02-27 | 68.30 | 65.30 | ↓$3.00 (-4.39%) | 65.11 | 68.30 | 569.11K |
Create an account or log in to view more rows.
$SYNA not good
$SYNA green monday
$SYNA last chance to load imo
$SYNA wtf is going on?
$SYNA almost go time
$SYNA Keep up the pressure.
$SYNA gonna take my L with this one
$SYNA somebody knows something
$SYNA over a thousand shares in now
$SYNA Ride this train. You won't regret.