Synaptics (SYNA)
79.49
4.38 (5.83%)
At close: Jan 15, 2025, 10:04 AM
SYNA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 75.85 | 76.28 | 73.86 | 75.11 | -0.23 | -0.31% | 321,224 |
| Jan 13, 2025 | 74.81 | 75.90 | 73.97 | 75.34 | -0.64 | -0.84% | 386,003 |
| Jan 10, 2025 | 76.87 | 77.36 | 75.06 | 75.98 | -2.61 | -3.32% | 410,138 |
| Jan 8, 2025 | 79.93 | 80.78 | 78.11 | 78.59 | -2.58 | -3.18% | 954,152 |
| Jan 7, 2025 | 82.54 | 83.67 | 80.46 | 81.17 | -0.50 | -0.61% | 408,200 |
| Jan 6, 2025 | 82.39 | 84.57 | 81.55 | 81.67 | 0.66 | 0.81% | 326,861 |
| Jan 3, 2025 | 83.08 | 83.98 | 79.76 | 81.01 | -1.47 | -1.78% | 833,700 |
| Jan 2, 2025 | 79.88 | 83.60 | 79.10 | 82.48 | 6.16 | 8.07% | 864,363 |
| Dec 31, 2024 | 75.72 | 77.78 | 75.72 | 76.32 | 0.82 | 1.09% | 374,600 |
| Dec 30, 2024 | 76.29 | 76.40 | 74.65 | 75.50 | -1.73 | -2.24% | 221,800 |
| Dec 27, 2024 | 78.25 | 79.38 | 76.93 | 77.23 | -1.38 | -1.76% | 264,647 |
| Dec 26, 2024 | 76.97 | 79.78 | 76.74 | 78.61 | 0.84 | 1.08% | 210,600 |
| Dec 24, 2024 | 77.88 | 78.10 | 76.92 | 77.77 | -0.10 | -0.13% | 107,100 |
| Dec 23, 2024 | 74.38 | 78.03 | 74.30 | 77.87 | 3.25 | 4.36% | 462,300 |
| Dec 20, 2024 | 74.14 | 77.08 | 73.63 | 74.62 | -0.16 | -0.21% | 1,216,003 |
| Dec 19, 2024 | 76.76 | 77.61 | 74.62 | 74.78 | -1.74 | -2.27% | 455,600 |
| Dec 18, 2024 | 79.41 | 82.49 | 75.75 | 76.52 | -2.24 | -2.84% | 456,521 |
| Dec 17, 2024 | 77.84 | 79.38 | 77.75 | 78.76 | 0.28 | 0.36% | 393,600 |
| Dec 16, 2024 | 79.01 | 79.52 | 77.26 | 78.48 | -0.98 | -1.23% | 814,033 |
| Dec 13, 2024 | 79.12 | 80.16 | 77.82 | 79.46 | 0.46 | 0.58% | 830,106 |
| Dec 12, 2024 | 81.76 | 82.34 | 77.71 | 79.00 | -3.79 | -4.58% | 1,123,525 |
| Dec 11, 2024 | 82.65 | 83.66 | 80.59 | 82.79 | 1.54 | 1.90% | 976,945 |
| Dec 10, 2024 | 82.65 | 83.42 | 80.07 | 81.25 | -1.11 | -1.35% | 368,500 |
| Dec 9, 2024 | 81.26 | 84.69 | 80.66 | 82.36 | 1.86 | 2.31% | 417,444 |
| Dec 6, 2024 | 79.11 | 80.98 | 79.10 | 80.50 | 2.12 | 2.70% | 342,614 |
| Dec 5, 2024 | 81.65 | 82.24 | 78.14 | 78.38 | -3.25 | -3.98% | 248,500 |
| Dec 4, 2024 | 81.63 | 82.95 | 81.05 | 81.63 | 1.02 | 1.27% | 522,100 |
| Dec 3, 2024 | 80.63 | 81.28 | 79.72 | 80.61 | -0.65 | -0.80% | 235,140 |
| Dec 2, 2024 | 80.24 | 82.27 | 79.27 | 81.26 | 1.02 | 1.27% | 346,100 |
| Nov 29, 2024 | 79.43 | 80.26 | 78.39 | 80.24 | 1.88 | 2.40% | 365,700 |
| Nov 27, 2024 | 80.17 | 80.40 | 77.31 | 78.36 | -1.75 | -2.18% | 385,146 |
| Nov 26, 2024 | 81.81 | 82.19 | 79.60 | 80.11 | -1.54 | -1.89% | 544,800 |
| Nov 25, 2024 | 77.49 | 83.36 | 77.49 | 81.65 | 5.15 | 6.73% | 902,900 |
| Nov 22, 2024 | 75.00 | 77.04 | 74.85 | 76.50 | 1.86 | 2.49% | 440,000 |
| Nov 21, 2024 | 73.18 | 76.25 | 72.50 | 74.64 | 2.09 | 2.88% | 635,900 |
| Nov 20, 2024 | 72.35 | 72.92 | 71.41 | 72.55 | -0.14 | -0.19% | 391,805 |
| Nov 19, 2024 | 72.80 | 74.00 | 71.24 | 72.69 | -1.16 | -1.57% | 594,219 |
| Nov 18, 2024 | 74.60 | 75.82 | 73.15 | 73.85 | -0.79 | -1.06% | 784,630 |
| Nov 15, 2024 | 74.99 | 75.36 | 73.73 | 74.64 | -0.60 | -0.80% | 3,484,600 |
| Nov 14, 2024 | 72.31 | 76.15 | 71.80 | 75.24 | 0.74 | 0.99% | 693,526 |
| Nov 13, 2024 | 76.73 | 76.93 | 74.36 | 74.50 | -2.47 | -3.21% | 342,423 |
| Nov 12, 2024 | 78.46 | 79.08 | 76.37 | 76.97 | -1.67 | -2.12% | 381,640 |
| Nov 11, 2024 | 81.37 | 81.37 | 77.52 | 78.64 | -2.28 | -2.82% | 449,811 |
| Nov 8, 2024 | 76.05 | 81.49 | 73.67 | 80.92 | 6.28 | 8.41% | 893,079 |
| Nov 7, 2024 | 73.32 | 75.17 | 72.52 | 74.64 | 2.46 | 3.41% | 408,869 |
| Nov 6, 2024 | 71.85 | 74.05 | 71.06 | 72.18 | 2.92 | 4.22% | 537,815 |
| Nov 5, 2024 | 68.77 | 69.97 | 67.90 | 69.26 | -0.01 | -0.01% | 272,625 |
| Nov 4, 2024 | 70.22 | 71.13 | 69.22 | 69.27 | -0.95 | -1.35% | 246,334 |
| Nov 1, 2024 | 69.16 | 70.77 | 69.16 | 70.22 | 1.55 | 2.26% | 250,496 |
| Oct 31, 2024 | 72.42 | 72.42 | 68.14 | 68.67 | -3.97 | -5.47% | 223,522 |