Synaptics Incorporated (SYNA) Historical Stock Data

139.84 ↑11.06 (8.59%)
As of Market Close on August 10th, 2022.

Historical Data

In the past 30 trading days, SYNA is up 0.63% a day on average. There have been 18 days where Synaptics Incorporated closed green and 12 days where SYNA closed red.

DateOpenCloseChangeLowHighVolume
2022-08-10132.72139.84↑$7.12 (5.36%)132.17141.17659.33K
2022-08-09141.42128.78↓$12.64 (-8.94%)126.67141.46754.35K
2022-08-08143.90145.12↑$1.22 (0.85%)141.88146.74436.97K
2022-08-05147.00145.75↓$1.25 (-0.85%)141.31149.960.96M
2022-08-04149.14144.97↓$4.17 (-2.80%)143.38149.14671.65K
2022-08-03142.81149.14↑$6.33 (4.43%)142.40149.55482.38K
2022-08-02141.84142.37↑$0.53 (0.37%)141.80145.31260.30K
2022-08-01142.51143.85↑$1.34 (0.94%)141.45145.42326.38K
2022-07-29142.66144.95↑$2.29 (1.61%)140.70145.90307.06K
2022-07-28141.78142.89↑$1.11 (0.78%)138.21143.81242.34K
2022-07-27135.44141.78↑$6.34 (4.68%)134.74142.95358.13K
2022-07-26133.27132.20↓$1.07 (-0.80%)131.00134.13241.92K
2022-07-25134.94134.66↓$0.28 (-0.21%)132.10135.36293.23K
2022-07-22143.30135.80↓$7.50 (-5.23%)135.28143.69443.29K
2022-07-21136.20141.58↑$5.38 (3.95%)134.70141.58363.77K
2022-07-20130.16136.20↑$6.04 (4.64%)129.32136.84455.66K
2022-07-19125.00130.40↑$5.40 (4.32%)125.00130.61267.58K
2022-07-18126.31122.83↓$3.48 (-2.76%)122.27127.63228K
2022-07-15122.03123.79↑$1.76 (1.44%)119.14123.88292.89K
2022-07-14117.38119.29↑$1.91 (1.63%)115.21120.45290.17K
2022-07-13114.81117.90↑$3.09 (2.69%)114.51118.72223.73K
2022-07-12115.11117.68↑$2.57 (2.23%)114.46119.19444.38K
2022-07-11117.18114.89↓$2.29 (-1.95%)114.68119.10472.46K
2022-07-08118.96119.83↑$0.87 (0.73%)117.19121.67238.88K
2022-07-07118.69120.82↑$2.13 (1.79%)118.48121.02409.37K
2022-07-06115.88115.66↓$0.22 (-0.19%)113.09117.09317.46K
2022-07-05110.91115.05↑$4.14 (3.73%)109.41115.09398.94K
2022-07-01116.67114.06↓$2.61 (-2.24%)111.89117.65434.77K
2022-06-30119.18118.05↓$1.13 (-0.95%)117.18121.06480.55K
2022-06-29122.03121.40↓$0.63 (-0.52%)119.31122.98478.92K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$SYNA Come on.. Let it fall.. buy later bulls

0 Like Report