Synaptics Incorporated (SYNA) Historical Stock Data
89.44 ↑3.18 (3.69%)
As of September 29, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, SYNA is up 0.18% a day on average. There have been 18 days where Synaptics Incorporated closed green and 12 days where SYNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | 87.80 | 89.44 | ↑$1.64 (1.87%) | 87.56 | 90.06 | 509.14K |
| 2023-09-28 | 83.19 | 86.26 | ↑$3.07 (3.69%) | 83.19 | 86.81 | 255.96K |
| 2023-09-27 | 83.34 | 83.35 | ↑$0.01 (0.01%) | 82.00 | 84.31 | 382.56K |
| 2023-09-26 | 83.06 | 82.98 | ↓$0.08 (-0.10%) | 82.46 | 83.49 | 393.67K |
| 2023-09-25 | 82.22 | 83.80 | ↑$1.58 (1.92%) | 81.81 | 84.03 | 229.86K |
| 2023-09-22 | 82.87 | 83.16 | ↑$0.29 (0.35%) | 82.28 | 83.46 | 227.26K |
| 2023-09-21 | 81.19 | 81.96 | ↑$0.77 (0.95%) | 80.83 | 82.67 | 377.43K |
| 2023-09-20 | 84.14 | 82.47 | ↓$1.67 (-1.98%) | 82.39 | 84.53 | 351.95K |
| 2023-09-19 | 85.79 | 84.01 | ↓$1.78 (-2.07%) | 83.62 | 86.24 | 471.87K |
| 2023-09-18 | 85.59 | 86.03 | ↑$0.44 (0.51%) | 85.17 | 87.25 | 376.87K |
| 2023-09-15 | 88.17 | 86.17 | ↓$2.00 (-2.27%) | 84.82 | 88.82 | 2.47M |
| 2023-09-14 | 84.44 | 88.36 | ↑$3.92 (4.64%) | 83.83 | 88.67 | 754.60K |
| 2023-09-13 | 82.55 | 83.13 | ↑$0.58 (0.70%) | 82.00 | 84.06 | 448.44K |
| 2023-09-12 | 82.37 | 82.22 | ↓$0.15 (-0.18%) | 81.97 | 84.01 | 391.76K |
| 2023-09-11 | 87.55 | 83.27 | ↓$4.28 (-4.89%) | 82.75 | 87.55 | 625.86K |
| 2023-09-08 | 85.37 | 86.54 | ↑$1.17 (1.37%) | 85.02 | 86.63 | 466.79K |
| 2023-09-07 | 86.73 | 85.45 | ↓$1.28 (-1.48%) | 81.90 | 87.58 | 894.35K |
| 2023-09-06 | 87.72 | 89.09 | ↑$1.37 (1.56%) | 87.05 | 89.25 | 458.10K |
| 2023-09-05 | 87.91 | 87.54 | ↓$0.37 (-0.42%) | 85.64 | 88.16 | 546.68K |
| 2023-09-01 | 88.50 | 89.04 | ↑$0.54 (0.61%) | 87.94 | 89.88 | 352.17K |
| 2023-08-31 | 86.40 | 87.54 | ↑$1.14 (1.32%) | 85.68 | 88.12 | 422.88K |
| 2023-08-30 | 87.06 | 86.61 | ↓$0.45 (-0.52%) | 85.82 | 87.50 | 439.74K |
| 2023-08-29 | 86.01 | 88.12 | ↑$2.11 (2.45%) | 86.01 | 88.50 | 334.30K |
| 2023-08-28 | 87.00 | 86.53 | ↓$0.47 (-0.54%) | 85.99 | 87.60 | 266.64K |
| 2023-08-25 | 85.17 | 86.49 | ↑$1.32 (1.55%) | 84.77 | 87.07 | 388.99K |
| 2023-08-24 | 88.10 | 84.99 | ↓$3.11 (-3.53%) | 84.43 | 88.10 | 828.11K |
| 2023-08-23 | 85.86 | 86.90 | ↑$1.04 (1.21%) | 85.11 | 87.95 | 526.43K |
| 2023-08-22 | 89.29 | 86.61 | ↓$2.68 (-3.00%) | 86.37 | 89.29 | 481.86K |
| 2023-08-21 | 87.98 | 88.22 | ↑$0.24 (0.27%) | 87.61 | 89.05 | 539K |
| 2023-08-18 | 87.07 | 88.23 | ↑$1.16 (1.33%) | 86.66 | 88.50 | 514.59K |
Create an account or log in to view more rows.
$SYNA Spike it!
$SYNA gets me every time lol
$SYNA Silly Bears tricks are for kids
$SYNA Buy it up so it crashes harder in the next two trading days
$SYNA NOT SELLING.
$SYNA buy more doomers!!!
$SYNA let’s go!! Squeeze time
$SYNA Hedgies
we aren't going anywhere!
$SYNA whats the news????
$SYNA Buying more on Monday lets go