Synaptics Incorporated (SYNA) Historical Stock Data
80.89 ↑4.57 (5.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYNA is up 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 |
|---|---|---|---|---|---|---|
| 2024-12-31 | 75.72 | 76.32 | ↑$0.60 (0.79%) | 75.72 | 77.78 | 374.60K |
| 2024-12-30 | 76.29 | 75.50 | ↓$0.79 (-1.04%) | 74.65 | 76.40 | 221.77K |
| 2024-12-27 | 78.25 | 77.23 | ↓$1.02 (-1.30%) | 76.93 | 79.38 | 264.65K |
| 2024-12-26 | 76.97 | 78.61 | ↑$1.64 (2.13%) | 76.74 | 79.78 | 210.59K |
| 2024-12-24 | 77.88 | 77.77 | ↓$0.11 (-0.15%) | 76.92 | 78.10 | 107.09K |
| 2024-12-23 | 74.38 | 77.87 | ↑$3.49 (4.69%) | 74.30 | 78.03 | 462.26K |
| 2024-12-20 | 74.14 | 74.62 | ↑$0.48 (0.65%) | 73.63 | 77.08 | 1.22M |
| 2024-12-19 | 76.76 | 74.78 | ↓$1.98 (-2.58%) | 74.62 | 77.61 | 455.58K |
| 2024-12-18 | 79.41 | 76.52 | ↓$2.89 (-3.64%) | 75.75 | 82.49 | 456.52K |
| 2024-12-17 | 77.84 | 78.76 | ↑$0.92 (1.18%) | 77.75 | 79.38 | 393.59K |
| 2024-12-16 | 79.01 | 78.48 | ↓$0.53 (-0.67%) | 77.26 | 79.52 | 814.03K |
| 2024-12-13 | 79.12 | 79.46 | ↑$0.34 (0.43%) | 77.82 | 80.16 | 830.11K |
| 2024-12-12 | 81.76 | 79.00 | ↓$2.76 (-3.38%) | 77.71 | 82.34 | 1.12M |
| 2024-12-11 | 82.65 | 82.79 | ↑$0.14 (0.17%) | 80.59 | 83.66 | 0.98M |
| 2024-12-10 | 82.65 | 81.25 | ↓$1.40 (-1.69%) | 80.07 | 83.42 | 368.50K |
| 2024-12-09 | 81.26 | 82.36 | ↑$1.10 (1.35%) | 80.66 | 84.69 | 417.44K |
| 2024-12-06 | 79.11 | 80.50 | ↑$1.39 (1.76%) | 79.10 | 80.98 | 342.61K |
| 2024-12-05 | 81.65 | 78.38 | ↓$3.27 (-4.00%) | 78.14 | 82.24 | 248.46K |
| 2024-12-04 | 81.63 | 81.63 | ↑$0.00 (0.00%) | 81.05 | 82.95 | 522.09K |
| 2024-12-03 | 80.63 | 80.61 | ↓$0.02 (-0.02%) | 79.72 | 81.28 | 235.14K |
| 2024-12-02 | 80.24 | 81.26 | ↑$1.02 (1.27%) | 79.27 | 82.27 | 346.09K |
| 2024-11-29 | 79.43 | 80.24 | ↑$0.81 (1.02%) | 78.39 | 80.26 | 365.70K |
| 2024-11-27 | 80.17 | 78.36 | ↓$1.81 (-2.26%) | 77.31 | 80.40 | 385.15K |
| 2024-11-26 | 81.81 | 80.11 | ↓$1.70 (-2.08%) | 79.60 | 82.19 | 544.78K |
| 2024-11-25 | 77.49 | 81.65 | ↑$4.16 (5.37%) | 77.49 | 83.36 | 0.90M |
| 2024-11-22 | 75.00 | 76.50 | ↑$1.50 (2.00%) | 74.85 | 77.04 | 440K |
| 2024-11-21 | 73.18 | 74.64 | ↑$1.46 (2.00%) | 72.50 | 76.25 | 635.85K |
| 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 |
Create an account or log in to view more rows.
$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.
$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