Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

SYNA

Synaptics Inc

$27.72 0.34 (1.21%)
17:33 EDT SYNA Stock Quote Delayed 15 Minutes
  • SYNA Stock Chart
  • Historical SYNA Prices
Dividend & Yield:       N/A (N/A)
P/E:       -8.91
Market Cap:       959.50M
EPS:       -3.11
Volume:       502,800
Day's Range:       27.54 - 29.00
52wk Range:       27.43 - 55.25
Previous Close:       27.72
Historical Data for SYNA
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 28.28 29.00 27.54 502,800 27.72 -0.34   -1.21%
05/23/19 27.92 28.13 27.43 662,740 28.06 -0.34   -1.20%
05/22/19 28.34 29.05 28.17 632,513 28.40 -0.13   -0.46%
05/21/19 28.87 29.50 28.23 791,573 28.53 -0.06   -0.21%
05/20/19 29.02 29.37 27.97 1,427,142 28.59 -0.95   -3.22%
05/17/19 30.00 30.76 29.50 1,028,200 29.54 -0.88   -2.89%
05/16/19 31.62 32.12 29.66 1,791,593 30.42 -2.01   -6.20%
05/15/19 32.45 33.30 31.90 741,891 32.43 -0.42   -1.28%
05/14/19 32.63 33.32 32.54 693,628 32.85 0.45   1.39%
05/13/19 33.76 34.38 32.00 1,246,725 32.40 -2.82   -8.01%
05/10/19 32.10 35.34 32.06 2,692,300 35.22 3.50   11.03%
05/09/19 32.96 33.26 31.39 1,790,306 31.72 -1.88   -5.60%
05/08/19 33.63 34.56 33.56 1,155,479 33.60 -0.02   -0.06%
05/07/19 34.51 34.81 33.22 918,446 33.62 -1.20   -3.45%
05/06/19 35.43 35.65 34.43 1,132,185 34.82 -1.42   -3.92%
05/03/19 36.66 36.92 36.16 748,200 36.24 -0.03   -0.08%
05/02/19 36.85 36.85 35.69 1,152,660 36.27 -0.75   -2.03%
05/01/19 38.03 38.10 36.97 460,501 37.02 -0.65   -1.73%
04/30/19 38.04 38.43 37.38 519,579 37.67 -0.50   -1.31%
04/29/19 38.15 38.44 36.81 317,349 38.17 0.09   0.24%
04/26/19 37.79 38.08 37.29 598,800 38.08 -0.01   -0.03%
04/25/19 38.44 38.83 37.79 321,468 38.09 -0.36   -0.94%
04/24/19 37.46 39.03 37.46 533,479 38.45 1.02   2.73%
04/23/19 37.41 37.92 36.98 470,229 37.43 -0.36   -0.95%
04/22/19 37.79 37.86 37.22 381,551 37.79 -0.36   -0.94%
04/18/19 38.57 38.92 38.13 445,600 38.15 -0.52   -1.34%
04/17/19 39.03 39.03 37.73 435,354 38.67 -0.17   -0.44%
04/16/19 37.61 38.89 37.45 535,545 38.84 1.52   4.07%
04/15/19 37.88 37.88 37.26 326,915 37.32 -0.47   -1.24%
04/12/19 38.00 38.15 37.34 422,100 37.79 0.13   0.35%
04/11/19 37.51 37.86 37.26 342,492 37.66 0.21   0.56%
04/10/19 37.32 37.51 37.03 238,040 37.45 0.13   0.35%
04/09/19 37.53 37.76 37.19 315,443 37.32 -0.26   -0.69%
04/08/19 38.45 38.51 36.63 1,279,281 37.58 -1.23   -3.17%
04/05/19 39.82 40.00 38.53 866,100 38.81 -0.78   -1.97%
04/04/19 39.16 39.77 39.12 640,933 39.59 0.38   0.97%
04/03/19 40.14 40.38 38.90 1,143,638 39.21 -0.35   -0.88%
04/02/19 39.98 39.98 39.16 900,320 39.56 -0.30   -0.75%
04/01/19 40.12 41.10 39.01 1,351,967 39.86 0.11   0.28%
03/29/19 37.79 39.78 37.79 1,640,600 39.75 2.04   5.41%
03/28/19 36.65 37.73 36.46 1,424,188 37.71 1.06   2.89%
03/27/19 35.15 36.94 34.65 1,636,873 36.65 1.34   3.79%
03/26/19 33.05 35.45 32.87 2,197,843 35.31 2.63   8.05%
03/25/19 32.51 32.74 31.65 835,916 32.68 -0.04   -0.12%
03/22/19 33.49 33.62 32.71 714,000 32.72 -0.93   -2.76%
03/21/19 32.85 33.78 32.54 1,200,763 33.65 0.86   2.62%
03/20/19 34.26 34.34 32.68 1,826,337 32.79 -1.26   -3.70%
03/19/19 33.68 35.48 33.68 2,405,422 34.05 0.59   1.76%
03/18/19 38.33 38.55 33.32 6,355,602 33.46 -9.77   -22.60%
03/15/19 42.68 43.75 42.20 474,300 43.23 0.85   2.01%
03/14/19 42.65 42.95 42.29 196,320 42.38 -0.20   -0.47%
03/13/19 43.00 43.06 42.51 182,150 42.58 -0.19   -0.44%
03/12/19 43.00 43.36 42.51 193,735 42.77 -0.19   -0.44%
03/11/19 41.82 43.22 41.82 228,448 42.96 1.20   2.87%
03/08/19 41.15 41.91 40.96 184,400 41.76 0.20   0.48%
03/07/19 42.32 42.32 41.31 230,688 41.56 -0.56   -1.33%
03/06/19 42.73 42.92 41.94 253,501 42.12 -0.74   -1.73%
03/05/19 43.00 43.07 42.63 143,170 42.86 -0.22   -0.51%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?