Synaptics Incorporated (SYNA) Historical Stock Data
81.24 ↓0.45 (-0.56%)
As of April 19, 2024, 10:51am EST.
Historical Data
In the past 30 trading days, SYNA is down -0.61% a day on average. There have been 13 days where Synaptics Incorporated closed green and 17 days where SYNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 82.81 | 81.69 | ↓$1.12 (-1.35%) | 80.87 | 82.88 | 337.68K |
| 2024-04-17 | 87.61 | 83.32 | ↓$4.29 (-4.90%) | 83.21 | 87.73 | 338.62K |
| 2024-04-16 | 87.56 | 86.86 | ↓$0.70 (-0.80%) | 85.36 | 87.56 | 320.61K |
| 2024-04-15 | 91.34 | 87.94 | ↓$3.40 (-3.72%) | 87.72 | 91.70 | 315.19K |
| 2024-04-12 | 90.82 | 91.00 | ↑$0.18 (0.20%) | 89.19 | 91.39 | 276.40K |
| 2024-04-11 | 92.12 | 92.53 | ↑$0.41 (0.45%) | 91.16 | 93.10 | 186.88K |
| 2024-04-10 | 93.11 | 91.53 | ↓$1.58 (-1.70%) | 90.35 | 93.59 | 269.71K |
| 2024-04-09 | 94.12 | 95.88 | ↑$1.76 (1.87%) | 93.96 | 95.96 | 169.94K |
| 2024-04-08 | 93.90 | 93.00 | ↓$0.90 (-0.96%) | 92.85 | 94.93 | 161.37K |
| 2024-04-05 | 92.27 | 93.32 | ↑$1.05 (1.14%) | 91.68 | 93.55 | 259.19K |
| 2024-04-04 | 95.92 | 92.56 | ↓$3.36 (-3.50%) | 91.85 | 96.45 | 189.87K |
| 2024-04-03 | 93.60 | 94.63 | ↑$1.03 (1.10%) | 93.35 | 95.47 | 156.30K |
| 2024-04-02 | 96.11 | 94.89 | ↓$1.22 (-1.27%) | 94.02 | 96.16 | 328.94K |
| 2024-04-01 | 97.58 | 97.76 | ↑$0.18 (0.18%) | 97.40 | 99.57 | 159.19K |
| 2024-03-28 | 98.44 | 97.56 | ↓$0.88 (-0.89%) | 97.26 | 99.99 | 392.88K |
| 2024-03-27 | 96.93 | 98.81 | ↑$1.88 (1.94%) | 95.36 | 99.05 | 285.16K |
| 2024-03-26 | 97.72 | 96.08 | ↓$1.64 (-1.68%) | 95.89 | 98.58 | 143.14K |
| 2024-03-25 | 97.00 | 97.26 | ↑$0.26 (0.27%) | 96.32 | 97.83 | 164.31K |
| 2024-03-22 | 100.07 | 98.20 | ↓$1.87 (-1.87%) | 97.88 | 100.50 | 219.16K |
| 2024-03-21 | 100.39 | 99.89 | ↓$0.50 (-0.50%) | 99.84 | 102.99 | 245.15K |
| 2024-03-20 | 97.54 | 98.23 | ↑$0.69 (0.71%) | 95.58 | 99.15 | 240.89K |
| 2024-03-19 | 96.87 | 97.50 | ↑$0.63 (0.65%) | 96.00 | 98.39 | 274.05K |
| 2024-03-18 | 99.37 | 98.05 | ↓$1.32 (-1.33%) | 97.72 | 99.96 | 184.05K |
| 2024-03-15 | 98.03 | 98.37 | ↑$0.34 (0.35%) | 97.40 | 99.38 | 467.34K |
| 2024-03-14 | 101.68 | 99.43 | ↓$2.25 (-2.21%) | 98.31 | 101.96 | 190.43K |
| 2024-03-13 | 104.90 | 102.53 | ↓$2.37 (-2.26%) | 102.21 | 106.29 | 176.52K |
| 2024-03-12 | 107.39 | 106.35 | ↓$1.04 (-0.97%) | 104.07 | 107.57 | 190.86K |
| 2024-03-11 | 106.08 | 107.01 | ↑$0.93 (0.88%) | 106.08 | 107.97 | 221.90K |
| 2024-03-08 | 108.88 | 107.50 | ↓$1.38 (-1.27%) | 105.68 | 109.00 | 303.82K |
| 2024-03-07 | 104.82 | 107.99 | ↑$3.17 (3.02%) | 104.80 | 108.60 | 175.29K |
Create an account or log in to view more rows.
$SYNA MAY RIP TOMORROW
$SYNA futes rippin
$SYNA HOLDING STRONG FOR ALL OF YOU
$SYNA bear trap?
$SYNA Buy it up so it crashes harder in the next two trading days
$SYNA bull trap confirmed
$SYNA we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$SYNA Spike it!
$SYNA gets me every time lol
$SYNA Silly Bears tricks are for kids