SYNA Historical Prices | Synaptics Incorporated Stock

BSE

0.15% NSE

0.28%

Synaptics Inc. (SYNA)

-NasdaqGS

41.89 0.07(0.17%) 25 May 1:30AM|After Hours : 41.90 0.01 (0.02%) 25 May 2:05AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	41.64	42.02	40.95	41.89	349,600	41.89
23 May, 2013	40.50	42.15	40.00	41.82	852,000	41.82
22 May, 2013	42.41	42.48	40.38	40.81	1,008,500	40.81
21 May, 2013	41.50	42.33	41.50	42.28	632,200	42.28
20 May, 2013	43.08	43.08	41.46	41.79	923,400	41.79
17 May, 2013	43.25	43.47	42.39	43.12	978,800	43.12
16 May, 2013	43.46	43.73	42.69	42.84	816,900	42.84
15 May, 2013	43.76	44.64	43.20	43.71	1,127,700	43.71
14 May, 2013	44.31	44.58	44.01	44.38	908,600	44.38
13 May, 2013	44.25	44.99	43.95	44.31	1,030,700	44.31
10 May, 2013	43.07	44.34	43.05	44.18	1,232,500	44.18
9 May, 2013	42.14	43.25	41.78	43.11	1,070,300	43.11
8 May, 2013	41.41	42.23	41.41	42.09	857,600	42.09
7 May, 2013	42.03	42.18	41.36	41.69	901,500	41.69
6 May, 2013	41.64	42.22	41.24	42.19	782,700	42.19
3 May, 2013	40.29	41.60	40.10	41.51	1,236,300	41.51
2 May, 2013	39.24	40.01	39.02	39.98	1,247,000	39.98
1 May, 2013	40.80	40.90	38.93	39.14	1,124,900	39.14
30 Apr, 2013	42.36	42.87	40.97	41.23	1,022,100	41.23
29 Apr, 2013	42.31	42.99	42.12	42.57	1,202,000	42.57
26 Apr, 2013	44.61	45.40	40.78	42.00	7,108,200	42.00
25 Apr, 2013	39.56	39.81	38.45	38.54	1,151,300	38.54
24 Apr, 2013	39.58	40.50	39.29	39.56	832,300	39.56
23 Apr, 2013	37.38	39.19	37.26	38.98	831,200	38.98
22 Apr, 2013	35.98	37.74	35.40	37.56	785,900	37.56
19 Apr, 2013	35.89	36.24	34.74	35.83	756,700	35.83
18 Apr, 2013	37.36	37.74	35.58	35.85	908,300	35.85
17 Apr, 2013	37.81	38.34	37.01	37.08	748,200	37.08
16 Apr, 2013	38.45	38.74	37.86	38.06	497,100	38.06
15 Apr, 2013	39.32	39.37	37.70	38.09	512,500	38.09
12 Apr, 2013	39.91	39.94	39.09	39.65	422,700	39.65
11 Apr, 2013	40.30	40.80	39.60	39.71	527,100	39.71
10 Apr, 2013	39.46	40.35	39.23	40.27	402,100	40.27
9 Apr, 2013	39.50	39.85	38.79	39.23	351,300	39.23
8 Apr, 2013	39.06	39.76	38.88	39.47	484,400	39.47
5 Apr, 2013	37.78	39.41	37.51	39.16	571,700	39.16
4 Apr, 2013	38.27	38.69	37.79	38.05	528,100	38.05
3 Apr, 2013	39.90	39.92	37.55	38.17	661,900	38.17
2 Apr, 2013	39.68	40.02	39.50	39.92	366,100	39.92
1 Apr, 2013	40.79	40.99	39.41	39.50	466,000	39.50
28 Mar, 2013	40.02	41.49	39.78	40.69	756,700	40.69
27 Mar, 2013	38.86	40.12	38.76	39.99	650,700	39.99
26 Mar, 2013	39.29	39.50	39.00	39.28	252,400	39.28
25 Mar, 2013	38.92	39.18	38.63	39.13	438,600	39.13
22 Mar, 2013	39.51	39.60	38.40	38.50	493,400	38.50
21 Mar, 2013	39.68	39.83	39.05	39.44	390,900	39.44
20 Mar, 2013	39.66	39.94	39.44	39.78	436,200	39.78
19 Mar, 2013	38.85	39.77	38.62	39.43	1,035,400	39.43
18 Mar, 2013	38.78	38.99	37.62	38.79	840,200	38.79
15 Mar, 2013	38.14	39.05	37.59	38.01	1,291,100	38.01
14 Mar, 2013	36.97	38.19	36.97	38.04	1,300,000	38.04
13 Mar, 2013	37.25	37.48	36.81	36.90	377,400	36.90
12 Mar, 2013	36.37	37.66	36.00	37.31	856,100	37.31
11 Mar, 2013	36.03	36.45	35.80	36.41	650,600	36.41
8 Mar, 2013	35.68	36.19	35.50	36.05	485,800	36.05
7 Mar, 2013	35.40	35.75	35.03	35.49	410,100	35.49
6 Mar, 2013	36.42	36.78	35.35	35.49	510,000	35.49
5 Mar, 2013	34.50	36.05	34.44	35.97	1,067,200	35.97
4 Mar, 2013	34.47	34.88	33.80	34.21	536,700	34.21
1 Mar, 2013	34.52	35.09	34.16	34.48	435,600	34.48
28 Feb, 2013	35.07	35.41	34.38	34.76	490,300	34.76
27 Feb, 2013	33.79	35.37	33.79	35.24	569,900	35.24
26 Feb, 2013	34.03	34.37	33.62	33.94	253,600	33.94
25 Feb, 2013	34.92	34.92	33.71	33.78	484,300	33.78
22 Feb, 2013	34.38	34.97	34.06	34.80	489,600	34.80
21 Feb, 2013	33.88	34.54	33.63	34.29	679,000	34.29
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On SYNA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Synaptics Inc. (SYNA)