Synaptics Incorporated (SYNA) Historical Stock Data
72.55 ↓0.14 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYNA is down -0.04% a day on average. There have been 16 days where Synaptics Incorporated closed green and 14 days where SYNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 72.35 | 72.55 | ↑$0.20 (0.28%) | 71.41 | 72.92 | 391.81K |
| 2024-11-19 | 72.80 | 72.69 | ↓$0.11 (-0.15%) | 71.24 | 74.00 | 594.22K |
| 2024-11-18 | 74.60 | 73.85 | ↓$0.75 (-1.01%) | 73.15 | 75.82 | 784.63K |
| 2024-11-15 | 74.99 | 74.64 | ↓$0.35 (-0.47%) | 73.73 | 75.37 | 3.48M |
| 2024-11-14 | 72.31 | 75.24 | ↑$2.93 (4.05%) | 71.80 | 76.15 | 693.52K |
| 2024-11-13 | 76.73 | 74.50 | ↓$2.23 (-2.91%) | 74.36 | 76.93 | 342.42K |
| 2024-11-12 | 78.46 | 76.97 | ↓$1.49 (-1.90%) | 76.37 | 79.08 | 381.64K |
| 2024-11-11 | 81.37 | 78.64 | ↓$2.73 (-3.36%) | 77.52 | 81.37 | 449.81K |
| 2024-11-08 | 76.05 | 80.92 | ↑$4.87 (6.40%) | 73.67 | 81.49 | 892.93K |
| 2024-11-07 | 73.32 | 74.64 | ↑$1.32 (1.80%) | 72.52 | 75.17 | 408.87K |
| 2024-11-06 | 71.85 | 72.18 | ↑$0.33 (0.46%) | 71.06 | 74.05 | 537.82K |
| 2024-11-05 | 68.77 | 69.26 | ↑$0.49 (0.71%) | 67.90 | 69.97 | 272.63K |
| 2024-11-04 | 70.22 | 69.27 | ↓$0.95 (-1.35%) | 69.22 | 71.13 | 246.30K |
| 2024-11-01 | 69.16 | 70.22 | ↑$1.06 (1.53%) | 69.16 | 70.77 | 250.50K |
| 2024-10-31 | 72.42 | 68.67 | ↓$3.75 (-5.18%) | 68.14 | 72.42 | 223.52K |
| 2024-10-30 | 73.88 | 72.64 | ↓$1.24 (-1.68%) | 72.21 | 75.88 | 286.67K |
| 2024-10-29 | 73.22 | 75.33 | ↑$2.11 (2.88%) | 72.54 | 75.49 | 215.41K |
| 2024-10-28 | 72.50 | 73.46 | ↑$0.96 (1.32%) | 72.14 | 73.83 | 173.98K |
| 2024-10-25 | 72.44 | 72.14 | ↓$0.30 (-0.41%) | 71.98 | 73.89 | 208.46K |
| 2024-10-24 | 71.74 | 71.80 | ↑$0.06 (0.08%) | 70.83 | 71.87 | 168.34K |
| 2024-10-23 | 72.58 | 71.21 | ↓$1.37 (-1.89%) | 69.73 | 73.16 | 200.61K |
| 2024-10-22 | 71.17 | 72.60 | ↑$1.43 (2.01%) | 70.34 | 72.86 | 248.93K |
| 2024-10-21 | 70.42 | 71.35 | ↑$0.93 (1.32%) | 69.53 | 71.43 | 224.63K |
| 2024-10-18 | 73.46 | 71.05 | ↓$2.41 (-3.28%) | 69.93 | 73.46 | 725.53K |
| 2024-10-17 | 74.63 | 72.70 | ↓$1.93 (-2.59%) | 72.61 | 74.63 | 203.22K |
| 2024-10-16 | 75.99 | 73.33 | ↓$2.66 (-3.50%) | 72.85 | 76.02 | 403.06K |
| 2024-10-15 | 73.91 | 74.50 | ↑$0.59 (0.80%) | 73.72 | 76.51 | 411.83K |
| 2024-10-14 | 73.54 | 74.44 | ↑$0.90 (1.22%) | 72.90 | 74.80 | 298.50K |
| 2024-10-11 | 71.43 | 73.20 | ↑$1.77 (2.48%) | 71.43 | 74.16 | 368.48K |
| 2024-10-10 | 71.37 | 72.20 | ↑$0.83 (1.16%) | 70.20 | 72.37 | 594.29K |
Create an account or log in to view more rows.
$SYNA somebody knows something
$SYNA over a thousand shares in now
$SYNA Ride this train. You won't regret.
$SYNA always with good potential for a long term Hodl
$SYNA Love this stock.
Light taps
$SYNA I already know
tomorrow the bulls going to say "next week" just like every week.
$SYNA Love this stock.
Light taps
$SYNA Market is down
No worries
$SYNA the end is near
$SYNA I warned everyone this company sucks