Powered by

Powered by Portfolio Grader

Synaptics Inc (SYNA)

29.54 0.88 (2.89%) 17:30 EDT
SYNA Stock Quote Delayed 15 Minutes
  • SYNA Stock Chart

  • Historical SYNA Prices

 
Dividend & Yield:       N/A (N/A)
P/E:       -9.50
Market Cap:       1.02B
EPS:       -3.11
Volume:       1.03M
Day's Range:       29.50 - 30.76
52wk Range:       29.50 - 55.25
Quotes delayed at least 20 mins.
Historical Data for SYNA
Date Open High Low Volume Close Change %
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%
03/04/19 42.30 43.25 41.91 425,490 43.08 0.84   1.99%
03/01/19 42.20 42.35 41.66 248,500 42.24 0.37   0.88%
02/28/19 41.38 41.93 41.12 206,389 41.87 0.27   0.65%
02/27/19 41.68 41.79 41.11 163,540 41.60 -0.23   -0.55%
02/26/19 41.83 42.13 41.58 242,598 41.83 -0.05   -0.12%
02/25/19 41.80 42.50 41.59 404,398 41.88 0.46   1.11%
02/22/19 41.46 41.77 40.50 526,200 41.42 0.29   0.71%
02/21/19 41.00 41.21 40.73 181,262 41.13 -0.01   -0.02%
02/20/19 40.99 41.46 40.74 197,586 41.14 0.30   0.73%
02/19/19 41.42 41.50 40.73 225,666 40.84 -0.82   -1.97%
02/15/19 41.62 41.81 41.08 298,700 41.66 0.17   0.41%
02/14/19 40.83 41.69 40.69 290,215 41.49 0.50   1.22%
02/13/19 41.01 41.34 40.69 334,841 40.99 0.09   0.22%
02/12/19 41.00 41.57 40.67 469,514 40.90 0.00   0.00%
02/11/19 41.69 41.90 40.04 536,779 40.90 -0.88   -2.11%
02/08/19 37.38 42.90 37.30 1,141,300 41.78 0.92   2.25%
02/07/19 41.09 41.32 40.60 320,577 40.86 -0.76   -1.83%
02/06/19 41.45 42.89 41.45 518,719 41.62 0.31   0.75%
02/05/19 40.72 41.50 40.50 346,060 41.31 0.60   1.47%
02/04/19 40.05 40.84 39.37 346,460 40.71 0.73   1.83%
02/01/19 39.92 40.36 39.60 297,200 39.98 0.18   0.45%
01/31/19 40.10 40.45 39.45 323,762 39.80 -0.21   -0.52%
01/30/19 39.69 40.27 39.14 354,251 40.01 0.30   0.76%
01/29/19 39.80 40.06 39.34 304,475 39.71 -0.08   -0.20%
01/28/19 39.39 40.03 38.86 292,504 39.79 -0.34   -0.85%
01/25/19 38.15 40.28 37.80 473,300 40.13 2.33   6.16%
01/24/19 38.52 39.32 37.65 459,584 37.80 -0.71   -1.84%
01/23/19 37.45 38.57 36.90 480,892 38.51 1.39   3.74%
01/22/19 39.10 39.24 36.82 568,584 37.12 -2.41   -6.10%
01/18/19 38.95 40.06 38.56 216,500 39.53 0.76   1.96%
01/17/19 39.13 39.43 38.45 487,585 38.77 -0.66   -1.67%
01/16/19 39.84 40.40 39.29 284,868 39.43 -0.21   -0.53%
01/15/19 39.24 39.72 39.09 229,110 39.64 0.55   1.41%
01/14/19 39.33 39.57 38.64 306,970 39.09 -0.66   -1.66%
01/11/19 39.00 39.93 38.60 302,600 39.75 0.47   1.20%
01/10/19 38.73 39.57 38.34 438,591 39.28 0.16   0.41%
01/09/19 38.03 39.27 37.67 424,365 39.12 1.15   3.03%
01/08/19 36.70 38.06 36.28 505,997 37.97 1.71   4.72%
01/07/19 36.07 36.80 35.60 589,758 36.26 0.25   0.69%
01/04/19 35.80 36.55 35.32 1,064,100 36.01 0.99   2.83%
01/03/19 36.68 36.68 35.00 545,542 35.02 -2.52   -6.71%
01/02/19 36.61 37.85 36.43 364,923 37.54 0.33   0.89%
12/31/18 37.41 37.53 36.55 330,700 37.21 0.07   0.19%
12/28/18 37.29 37.78 36.74 425,400 37.14 -0.13   -0.35%
12/27/18 36.50 37.27 35.72 504,145 37.27 0.33   0.89%
12/26/18 35.89 37.05 35.08 445,674 36.94 1.46   4.11%
12/24/18 35.00 36.08 34.80 232,000 35.48 -0.32   -0.89%
12/21/18 36.25 36.57 35.07 1,088,300 35.80 -0.27   -0.75%
12/20/18 36.57 37.63 35.96 412,453 36.07 -0.48   -1.31%
12/19/18 38.13 38.13 36.17 408,668 36.55 -1.59   -4.17%
12/18/18 38.02 39.02 37.29 501,713 38.14 0.71   1.90%
12/17/18 38.00 38.77 37.26 561,499 37.43 -0.60   -1.58%
12/14/18 37.50 38.53 37.48 352,400 38.03 -0.01   -0.03%
12/13/18 38.42 38.94 37.84 289,157 38.04 -0.39   -1.01%
12/12/18 38.89 39.45 37.92 424,024 38.43 0.18   0.47%
12/11/18 38.25 38.95 37.78 553,251 38.25 0.76   2.03%
12/10/18 37.14 37.65 35.82 572,452 37.49 0.10   0.27%
12/07/18 38.26 38.84 37.13 517,300 37.39 -1.01   -2.63%
12/06/18 38.35 38.94 37.66 538,184 38.40 -0.81   -2.07%
12/04/18 40.32 40.72 38.89 862,400 39.21 -1.50   -3.68%
12/03/18 39.18 40.85 38.68 1,001,793 40.71 2.25   5.85%
11/30/18 38.48 38.52 37.28 549,900 38.46 0.08   0.21%
11/29/18 37.91 38.80 37.76 554,912 38.38 0.20   0.52%
11/28/18 36.69 38.20 36.32 1,062,908 38.18 1.87   5.15%
11/27/18 37.36 37.41 36.23 767,437 36.31 -1.26   -3.35%
11/26/18 36.99 37.61 36.53 786,388 37.57 1.24   3.41%
11/23/18 36.02 36.98 36.02 234,500 36.33 -0.06   -0.16%
11/21/18 0.00 36.39 36.39 0 36.39 1.04   2.94%
11/20/18 34.60 35.84 34.60 396,922 35.35 -0.03   -0.08%
11/19/18 36.77 36.92 34.83 755,099 35.38 -1.87   -5.02%
11/16/18 36.17 37.35 36.17 558,900 37.25 0.08   0.22%
11/15/18 35.68 37.19 35.57 753,264 37.17 1.37   3.83%
11/14/18 35.83 36.62 35.56 610,933 35.80 0.42   1.19%
11/13/18 34.24 36.20 33.91 926,130 35.38 1.50   4.43%
11/12/18 36.11 36.82 33.54 1,163,536 33.88 -3.03   -8.21%
11/09/18 35.30 38.22 35.30 2,468,900 36.91 1.98   5.67%
11/08/18 35.72 36.17 34.66 1,276,797 34.93 -1.15   -3.19%
11/07/18 37.03 37.44 35.82 802,531 36.08 -0.70   -1.90%
11/06/18 37.24 37.78 36.51 745,835 36.78 -0.50   -1.34%
11/05/18 38.01 38.44 37.18 766,947 37.28 -0.85   -2.23%
11/02/18 38.42 38.86 37.84 548,400 38.13 -0.38   -0.99%
11/01/18 37.59 38.80 37.44 577,527 38.51 0.97   2.58%
10/31/18 37.63 38.06 37.26 492,356 37.54 0.49   1.32%
10/30/18 35.63 37.09 35.63 335,570 37.05 1.26   3.52%
10/29/18 36.83 37.15 35.16 390,312 35.79 -0.39   -1.08%
10/26/18 36.28 37.36 35.59 562,700 36.18 -0.78   -2.11%
10/25/18 35.58 37.31 35.53 654,071 36.96 1.65   4.67%
10/24/18 36.89 37.28 35.29 567,588 35.31 -2.01   -5.39%
10/23/18 36.01 37.57 35.86 528,996 37.32 0.45   1.22%
10/22/18 37.06 37.26 36.37 280,628 36.87 -0.01   -0.03%
10/19/18 37.05 37.96 36.50 405,700 36.88 -0.27   -0.73%
10/18/18 38.27 38.27 36.82 345,478 37.15 -0.98   -2.57%
10/17/18 38.28 38.47 37.33 309,893 38.13 -0.06   -0.16%
10/16/18 37.11 38.27 36.81 512,297 38.19 1.48   4.03%
10/15/18 37.07 37.45 36.05 398,721 36.71 -0.43   -1.16%
10/12/18 37.51 38.55 36.83 531,700 37.14 0.55   1.50%
10/11/18 36.45 37.54 36.33 579,265 36.59 0.03   0.08%
10/10/18 38.45 38.80 36.47 806,712 36.56 -1.93   -5.01%
10/09/18 38.95 39.33 38.41 524,063 38.49 -0.60   -1.53%
10/08/18 40.26 40.97 38.66 683,633 39.09 -1.31   -3.24%
10/05/18 41.86 42.17 40.01 519,800 40.40 -1.46   -3.49%
10/04/18 43.28 43.33 41.29 743,104 41.86 -1.70   -3.90%
10/03/18 43.50 43.69 42.69 326,919 43.56 0.24   0.55%
10/02/18 44.28 44.47 43.25 472,745 43.32 -1.09   -2.45%
10/01/18 46.02 46.02 44.23 438,858 44.41 -1.21   -2.65%
09/28/18 46.06 46.24 45.03 498,000 45.62 -0.66   -1.43%
09/27/18 46.20 46.67 46.04 310,938 46.28 0.19   0.41%
09/26/18 47.14 47.87 45.98 371,834 46.09 -1.09   -2.31%
09/25/18 47.52 47.68 46.78 336,161 47.18 -0.33   -0.69%
09/24/18 46.78 47.56 46.53 336,598 47.51 0.42   0.89%
09/21/18 47.37 47.51 46.47 575,300 47.09 -0.17   -0.36%
09/20/18 46.23 47.41 46.23 823,187 47.26 1.22   2.65%
09/19/18 45.77 46.50 45.77 496,025 46.04 0.19   0.41%
09/18/18 45.71 46.05 45.38 376,360 45.85 0.17   0.37%
09/17/18 45.87 46.50 45.60 337,653 45.68 -0.27   -0.59%
09/14/18 45.62 46.34 45.50 324,000 45.95 0.46   1.01%
09/13/18 46.59 46.95 45.29 450,347 45.49 0.03   0.07%
09/12/18 45.86 45.99 44.13 504,440 45.46 -0.54   -1.17%
09/11/18 46.00 46.40 45.32 372,280 46.00 -0.03   -0.07%
09/10/18 45.90 46.50 45.28 403,010 46.03 0.34   0.74%
09/07/18 45.79 46.59 45.52 383,900 45.69 -0.28   -0.61%
09/06/18 47.65 47.98 45.51 638,140 45.97 -1.69   -3.55%
09/05/18 48.20 48.23 47.30 569,304 47.66 -0.54   -1.12%
09/04/18 48.07 48.29 47.58 476,770 48.20 -0.06   -0.12%
08/31/18 0.00 48.26 48.26 0 48.26 0.55   1.15%
08/30/18 47.73 48.15 47.07 427,452 47.71 -0.32   -0.67%
08/29/18 47.00 48.71 47.00 1,010,755 48.03 2.07   4.50%
08/28/18 46.63 46.63 45.44 375,094 45.96 -0.10   -0.22%
08/27/18 46.15 46.44 45.66 701,701 46.06 0.06   0.13%
08/24/18 45.39 46.24 45.00 373,900 46.00 0.73   1.61%
08/23/18 45.03 45.77 44.96 380,626 45.27 0.28   0.62%
08/22/18 45.01 45.20 44.64 405,651 44.99 -0.17   -0.38%
08/21/18 44.59 45.58 44.29 483,793 45.16 0.94   2.13%
08/20/18 45.14 45.14 43.34 628,186 44.22 -0.82   -1.82%
08/17/18 44.75 45.40 43.69 668,500 45.04 0.08   0.18%
08/16/18 44.57 45.19 44.33 413,367 44.96 0.70   1.58%
08/15/18 44.00 44.37 42.60 589,459 44.26 -0.16   -0.36%
08/14/18 44.81 44.89 43.55 600,423 44.42 0.05   0.11%
08/13/18 42.69 44.91 42.69 646,715 44.37 1.68   3.94%
08/10/18 48.62 48.62 42.59 2,330,500 42.69 -5.48   -11.38%
08/09/18 49.18 49.31 47.95 867,742 48.17 -0.94   -1.91%
08/08/18 48.95 49.80 48.50 438,976 49.11 0.15   0.31%
08/07/18 48.43 49.74 48.34 531,940 48.96 0.54   1.12%
08/06/18 48.38 48.79 47.59 532,855 48.42 -0.04   -0.08%
08/03/18 47.16 48.51 46.99 618,500 48.46 1.40   2.97%
08/02/18 46.58 47.14 46.29 647,342 47.06 0.10   0.21%
08/01/18 47.00 48.96 45.07 2,860,006 46.96 -3.15   -6.29%
07/31/18 49.92 50.39 49.44 400,408 50.11 0.35   0.70%
07/30/18 49.60 50.35 49.19 317,719 49.76 0.42   0.85%
07/27/18 50.54 50.68 48.56 423,100 49.34 -0.92   -1.83%
07/26/18 49.50 50.60 48.96 412,863 50.26 0.67   1.35%
07/25/18 49.14 49.79 48.68 396,363 49.59 0.47   0.96%
07/24/18 0.00 51.18 49.00 416,284 49.12 -1.64   -3.23%
07/23/18 0.00 51.20 49.08 711,636 50.76 -0.10   -0.20%
07/20/18 50.03 51.67 49.80 677,325 50.86 0.75   1.50%
07/19/18 48.36 50.25 48.36 402,682 50.11 1.55   3.19%
07/18/18 49.12 49.30 48.15 356,099 48.56 -0.39   -0.80%
07/17/18 48.36 49.25 47.86 400,205 48.95 0.34   0.70%
07/16/18 50.53 50.53 48.54 333,783 48.61 -1.94   -3.84%
07/13/18 50.65 50.90 49.67 403,354 50.55 0.02   0.04%
07/12/18 50.89 50.89 50.08 589,714 50.53 0.08   0.16%
07/11/18 51.35 51.66 50.29 412,904 50.45 -1.36   -2.62%
07/10/18 51.81 52.16 51.65 457,684 51.81 0.12   0.23%
07/09/18 51.12 51.78 50.90 467,192 51.69 0.84   1.65%
07/06/18 50.38 51.14 50.22 355,271 50.85 0.55   1.09%
07/05/18 49.10 50.34 48.86 758,756 50.30 1.50   3.07%
07/03/18 0.00 48.80 48.80 0 48.80 -1.45   -2.89%
07/02/18 49.71 50.34 48.92 473,732 50.25 -0.12   -0.24%
06/29/18 50.00 50.87 49.65 522,103 50.37 0.59   1.19%
06/28/18 49.18 49.97 49.06 543,685 49.78 0.20   0.40%
06/27/18 51.10 51.34 49.52 480,015 49.58 -1.37   -2.69%
06/26/18 51.25 51.75 50.41 524,037 50.95 -0.28   -0.55%
06/25/18 52.45 53.00 49.32 1,011,556 51.23 -1.83   -3.45%
06/22/18 53.19 53.77 52.51 2,197,508 53.06 0.45   0.86%
06/21/18 53.00 53.88 51.42 1,429,652 52.61 -1.85   -3.40%
06/20/18 53.35 55.25 53.25 3,760,184 54.46 5.62   11.51%
06/19/18 48.64 49.20 47.68 632,422 48.84 -0.30   -0.61%
06/18/18 48.30 49.34 47.48 774,257 49.14 0.66   1.36%
06/15/18 0.00 48.89 48.09 666,278 48.48 0.39   0.81%
06/14/18 47.99 48.35 47.38 939,145 48.09 0.29   0.61%
06/13/18 46.15 47.99 45.88 837,684 47.80 1.47   3.17%
06/12/18 48.99 49.18 45.75 1,516,403 46.33 -1.96   -4.06%
06/11/18 47.55 48.81 46.70 2,326,591 48.29 1.12   2.37%
06/08/18 42.22 49.13 41.05 9,286,634 47.17 4.61   10.83%
06/07/18 42.97 43.10 42.08 310,509 42.56 -0.24   -0.56%
06/06/18 42.71 43.00 42.16 317,334 42.80 0.03   0.07%
06/05/18 42.43 43.18 42.43 362,142 42.77 0.34   0.80%
06/04/18 42.16 42.49 41.50 500,129 42.43 -0.03   -0.07%
06/01/18 42.25 42.57 41.81 779,764 42.46 0.42   1.00%
05/31/18 42.21 42.62 41.49 660,724 42.04 -0.17   -0.40%
05/30/18 42.58 42.96 41.68 1,014,794 42.21 -0.23   -0.54%
05/29/18 41.92 42.54 41.32 840,941 42.44 0.06   0.14%
05/25/18 0.00 42.38 42.38 0 42.38 0.75   1.80%
05/24/18 41.63 41.98 41.33 292,517 41.63 -0.08   -0.19%
05/23/18 41.39 41.80 41.34 308,748 41.71 -0.06   -0.14%
05/22/18 42.06 42.52 41.72 287,592 41.77 -0.05   -0.12%
05/21/18 42.62 42.88 41.46 307,052 41.82 -0.75   -1.76%
05/18/18 43.65 43.71 42.53 508,215 42.57 -0.28   -0.65%
05/17/18 42.31 43.87 42.27 563,072 42.85 0.60   1.42%
05/16/18 41.64 42.29 41.46 511,741 42.25 0.40   0.96%
05/15/18 42.06 42.85 41.16 519,782 41.85 -0.34   -0.81%
05/14/18 42.52 43.15 41.94 720,246 42.19 -0.14   -0.33%
05/11/18 45.33 45.33 42.21 1,144,017 42.33 -3.29   -7.21%
05/10/18 43.00 47.48 42.83 1,759,372 45.62 -0.83   -1.79%
05/09/18 45.98 46.98 45.39 944,723 46.45 0.81   1.77%
05/08/18 45.30 46.16 44.86 481,979 45.64 0.65   1.44%
05/07/18 44.62 46.30 43.28 731,561 44.99 0.44   0.99%
05/04/18 43.67 44.94 43.67 478,870 44.55 0.61   1.39%
05/03/18 43.00 44.24 42.70 638,429 43.94 0.68   1.57%
Synaptics Inc (SYNA) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Synaptics Inc Stock Analysis

Rating: Hold

Total Grade: C

Analysis Breakdown

SYNA Stock Grade: C
Fundamental Grade: C
Quantitative Grade: D
SYNA Earnings
Earnings Growth: C
Earnings Momentum: A
Earnings Surprises: B
Analyst Earnings Revisions: D
SYNA Financial Information
Sales Growth: D
Operating Margin Growth: C
Cash Flow: B
Return on Equity: D

Synaptics Inc Stock: Weekly View

This Week: C
Last Week: C
Two Weeks Ago: C
Get Full Report