Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,407.02 +440.21 (+0.67%) CMC Crypto 200
1,439.29 +15.19 (+1.07%)
Synaptics Incorporated (SYNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 79.63 | 84.50 | 79.39 | 83.46 | 83.46 | 465,900 |
| 22 Apr 2024 | 81.76 | 81.76 | 79.47 | 79.80 | 79.80 | 593,400 |
| 19 Apr 2024 | 81.14 | 82.01 | 80.22 | 81.04 | 81.04 | 225,800 |
| 18 Apr 2024 | 82.81 | 82.88 | 80.87 | 81.69 | 81.69 | 337,700 |
| 17 Apr 2024 | 87.61 | 87.73 | 83.21 | 83.32 | 83.32 | 338,600 |
| 16 Apr 2024 | 87.56 | 87.56 | 85.36 | 86.86 | 86.86 | 320,600 |
| 15 Apr 2024 | 91.34 | 91.70 | 87.72 | 87.94 | 87.94 | 315,200 |
| 12 Apr 2024 | 90.82 | 91.39 | 89.19 | 91.00 | 91.00 | 276,400 |
| 11 Apr 2024 | 92.12 | 93.10 | 91.16 | 92.53 | 92.53 | 186,900 |
| 10 Apr 2024 | 93.11 | 93.59 | 90.35 | 91.53 | 91.53 | 269,700 |
| 09 Apr 2024 | 94.12 | 95.96 | 93.96 | 95.88 | 95.88 | 169,900 |
| 08 Apr 2024 | 93.90 | 94.93 | 92.85 | 93.00 | 93.00 | 161,400 |
| 05 Apr 2024 | 92.27 | 93.55 | 91.68 | 93.32 | 93.32 | 259,200 |
| 04 Apr 2024 | 95.92 | 96.45 | 91.85 | 92.56 | 92.56 | 189,900 |
| 03 Apr 2024 | 93.60 | 95.47 | 93.35 | 94.63 | 94.63 | 156,300 |
| 02 Apr 2024 | 96.11 | 96.16 | 94.02 | 94.89 | 94.89 | 328,900 |
| 01 Apr 2024 | 97.58 | 99.57 | 97.40 | 97.76 | 97.76 | 159,200 |
| 28 Mar 2024 | 98.44 | 99.99 | 97.26 | 97.56 | 97.56 | 392,900 |
| 27 Mar 2024 | 96.93 | 99.05 | 95.36 | 98.81 | 98.81 | 285,200 |
| 26 Mar 2024 | 97.72 | 98.58 | 95.89 | 96.08 | 96.08 | 143,100 |
| 25 Mar 2024 | 97.00 | 97.83 | 96.32 | 97.26 | 97.26 | 164,300 |
| 22 Mar 2024 | 100.07 | 100.50 | 97.88 | 98.20 | 98.20 | 219,200 |
| 21 Mar 2024 | 100.39 | 102.99 | 99.84 | 99.89 | 99.89 | 245,100 |
| 20 Mar 2024 | 97.54 | 99.15 | 95.58 | 98.23 | 98.23 | 240,900 |
| 19 Mar 2024 | 96.87 | 98.39 | 96.00 | 97.50 | 97.50 | 274,000 |
| 18 Mar 2024 | 99.37 | 99.96 | 97.72 | 98.05 | 98.05 | 184,000 |
| 15 Mar 2024 | 98.03 | 99.38 | 97.40 | 98.37 | 98.37 | 467,300 |
| 14 Mar 2024 | 101.68 | 101.96 | 98.31 | 99.43 | 99.43 | 190,400 |
| 13 Mar 2024 | 104.90 | 106.29 | 102.21 | 102.53 | 102.53 | 176,500 |
| 12 Mar 2024 | 107.39 | 107.57 | 104.07 | 106.35 | 106.35 | 190,900 |
| 11 Mar 2024 | 106.08 | 107.97 | 106.08 | 107.01 | 107.01 | 221,900 |
| 08 Mar 2024 | 108.88 | 109.00 | 105.68 | 107.50 | 107.50 | 303,800 |
| 07 Mar 2024 | 104.82 | 108.60 | 104.80 | 107.99 | 107.99 | 175,300 |
| 06 Mar 2024 | 104.76 | 105.35 | 102.24 | 103.43 | 103.43 | 237,900 |
| 05 Mar 2024 | 102.91 | 103.47 | 100.70 | 102.23 | 102.23 | 319,400 |
| 04 Mar 2024 | 107.03 | 107.03 | 104.57 | 104.88 | 104.88 | 274,400 |
| 01 Mar 2024 | 100.99 | 106.91 | 100.42 | 105.96 | 105.96 | 301,000 |
| 29 Feb 2024 | 101.25 | 101.81 | 98.11 | 100.10 | 100.10 | 431,000 |
| 28 Feb 2024 | 101.00 | 101.28 | 99.29 | 99.51 | 99.51 | 225,600 |
| 27 Feb 2024 | 101.94 | 104.06 | 101.21 | 101.53 | 101.53 | 253,100 |
| 26 Feb 2024 | 104.37 | 105.87 | 104.09 | 104.32 | 104.32 | 123,800 |
| 23 Feb 2024 | 105.10 | 105.41 | 103.26 | 103.94 | 103.94 | 154,800 |
| 22 Feb 2024 | 106.25 | 107.38 | 104.53 | 105.23 | 105.23 | 346,400 |
| 21 Feb 2024 | 103.87 | 104.78 | 103.23 | 104.73 | 104.73 | 184,200 |
| 20 Feb 2024 | 104.46 | 106.24 | 103.78 | 105.24 | 105.24 | 240,600 |
| 16 Feb 2024 | 109.92 | 110.24 | 106.07 | 106.32 | 106.32 | 174,800 |
| 15 Feb 2024 | 111.98 | 112.00 | 109.17 | 110.13 | 110.13 | 179,500 |
| 14 Feb 2024 | 110.24 | 110.85 | 108.40 | 110.68 | 110.68 | 193,600 |
| 13 Feb 2024 | 108.88 | 111.09 | 106.60 | 108.14 | 108.14 | 387,100 |
| 12 Feb 2024 | 113.16 | 115.85 | 112.11 | 113.68 | 113.68 | 301,900 |
| 09 Feb 2024 | 107.00 | 114.25 | 107.00 | 112.21 | 112.21 | 585,300 |
| 08 Feb 2024 | 108.21 | 111.52 | 108.21 | 110.22 | 110.22 | 579,800 |
| 07 Feb 2024 | 105.18 | 108.53 | 103.44 | 108.08 | 108.08 | 328,900 |
| 06 Feb 2024 | 104.48 | 104.48 | 102.07 | 103.85 | 103.85 | 352,900 |
| 05 Feb 2024 | 105.71 | 106.16 | 102.63 | 105.48 | 105.48 | 270,500 |
| 02 Feb 2024 | 105.40 | 106.96 | 104.69 | 105.20 | 105.20 | 249,300 |
| 01 Feb 2024 | 107.33 | 107.92 | 104.70 | 106.78 | 106.78 | 366,400 |
| 31 Jan 2024 | 106.35 | 109.07 | 105.01 | 106.81 | 106.81 | 473,400 |
| 30 Jan 2024 | 109.47 | 109.47 | 106.75 | 107.37 | 107.37 | 284,400 |
| 29 Jan 2024 | 109.64 | 110.51 | 107.34 | 110.32 | 110.32 | 145,000 |
| 26 Jan 2024 | 110.09 | 110.40 | 108.00 | 109.38 | 109.38 | 272,700 |
| 25 Jan 2024 | 113.00 | 113.50 | 110.65 | 110.86 | 110.86 | 229,800 |
| 24 Jan 2024 | 114.94 | 114.94 | 110.15 | 110.51 | 110.51 | 277,900 |
| 23 Jan 2024 | 113.70 | 114.80 | 112.50 | 113.67 | 113.67 | 251,600 |
| 22 Jan 2024 | 109.81 | 113.56 | 109.71 | 112.78 | 112.78 | 359,400 |
| 19 Jan 2024 | 106.15 | 108.72 | 104.54 | 108.56 | 108.56 | 311,500 |
| 18 Jan 2024 | 104.72 | 105.24 | 103.37 | 105.05 | 105.05 | 481,200 |
| 17 Jan 2024 | 102.02 | 102.36 | 99.97 | 102.00 | 102.00 | 336,100 |
| 16 Jan 2024 | 104.13 | 105.30 | 102.80 | 103.80 | 103.80 | 250,900 |
| 12 Jan 2024 | 106.30 | 106.74 | 103.97 | 104.48 | 104.48 | 274,700 |
| 11 Jan 2024 | 106.57 | 106.96 | 103.37 | 105.28 | 105.28 | 508,700 |
| 10 Jan 2024 | 105.50 | 108.08 | 103.17 | 106.46 | 106.46 | 365,500 |
| 09 Jan 2024 | 106.22 | 107.68 | 105.32 | 105.94 | 105.94 | 175,500 |
| 08 Jan 2024 | 105.13 | 108.55 | 104.56 | 108.30 | 108.30 | 407,800 |
| 05 Jan 2024 | 104.67 | 106.27 | 102.66 | 103.68 | 103.68 | 336,400 |
| 04 Jan 2024 | 106.01 | 106.13 | 103.57 | 104.41 | 104.41 | 352,700 |
| 03 Jan 2024 | 108.56 | 110.64 | 107.50 | 107.64 | 107.64 | 269,300 |
| 02 Jan 2024 | 112.27 | 112.75 | 109.69 | 111.00 | 111.00 | 283,200 |
| 29 Dec 2023 | 116.94 | 117.29 | 113.85 | 114.08 | 114.08 | 196,300 |
| 28 Dec 2023 | 118.11 | 119.26 | 116.82 | 117.09 | 117.09 | 188,700 |
| 27 Dec 2023 | 118.95 | 119.66 | 117.42 | 118.47 | 118.47 | 153,000 |
| 26 Dec 2023 | 118.60 | 119.67 | 118.06 | 118.88 | 118.88 | 152,400 |
| 22 Dec 2023 | 118.07 | 119.72 | 116.91 | 118.03 | 118.03 | 288,800 |
| 21 Dec 2023 | 117.46 | 118.23 | 114.81 | 117.77 | 117.77 | 247,300 |
| 20 Dec 2023 | 118.58 | 121.37 | 114.50 | 114.61 | 114.61 | 424,700 |
| 19 Dec 2023 | 119.44 | 121.04 | 119.06 | 119.82 | 119.82 | 292,700 |
| 18 Dec 2023 | 117.85 | 119.91 | 115.32 | 118.93 | 118.93 | 476,400 |
| 15 Dec 2023 | 115.53 | 118.46 | 113.84 | 117.91 | 117.91 | 1,310,800 |
| 14 Dec 2023 | 110.00 | 116.23 | 110.00 | 114.56 | 114.56 | 621,000 |
| 13 Dec 2023 | 106.61 | 108.90 | 104.21 | 108.20 | 108.20 | 291,200 |
| 12 Dec 2023 | 106.76 | 107.93 | 105.81 | 106.96 | 106.96 | 210,800 |
| 11 Dec 2023 | 107.03 | 109.17 | 106.70 | 107.54 | 107.54 | 261,700 |
| 08 Dec 2023 | 101.00 | 107.02 | 100.78 | 106.75 | 106.75 | 529,000 |
| 07 Dec 2023 | 99.98 | 100.85 | 98.47 | 99.54 | 99.54 | 188,800 |
| 06 Dec 2023 | 99.00 | 102.56 | 98.84 | 99.37 | 99.37 | 283,900 |
| 05 Dec 2023 | 99.40 | 99.40 | 96.47 | 97.39 | 97.39 | 225,500 |
| 04 Dec 2023 | 100.95 | 101.41 | 99.15 | 100.29 | 100.29 | 276,400 |
| 01 Dec 2023 | 100.50 | 103.23 | 99.19 | 101.73 | 101.73 | 220,200 |
| 30 Nov 2023 | 103.26 | 103.26 | 99.89 | 101.24 | 101.24 | 329,000 |
| 29 Nov 2023 | 104.27 | 105.56 | 101.91 | 102.29 | 102.29 | 272,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.