Get the Stockscreener App
78.36
2.18%
-1.75
Synaptics Inc Stock (SYNA) Price History
The historical daily chart and data for Synaptics Inc stock (SYNA), show that the latest closing stock price as of November 27, 2024, is $78.36.
- Synaptics Inc all-time high stock price is $299.39, occurred on December 07, 2021.
- The lowest Synaptics Inc stock price recorded was $26.39 on May 31, 2019. Since then, Synaptics Inc's stock price has risen over 196.88% to $78.36 now.
- The 52-week high stock price for SYNA is $121.37, representing a 54.89% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for SYNA is $67.83, indicating a -13.44% decrease from the current share price, occurred on August 08, 2024.
- The closing price of Synaptics Inc (SYNA) stock in the beginning of 2023 was $288.56. The stock closed the year at $95.16, a loss of over -67.02% for the year.
The table below shows more information about SYNA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $80.40 | $77.31 | $3.09 | 378,658.0 | -2.18% |
| Nov 26, 2024 | $82.19 | $79.60 | $2.59 | 454,913.0 | -1.89% |
| Nov 25, 2024 | $83.36 | $77.49 | $5.87 | 895,701.0 | +6.73% |
| Nov 22, 2024 | $77.04 | $74.85 | $2.19 | 434,970.0 | +2.49% |
| Nov 21, 2024 | $76.25 | $72.50 | $3.75 | 634,596.0 | +2.88% |
| Nov 20, 2024 | $72.92 | $71.41 | $1.51 | 376,788.0 | -0.19% |
| Nov 19, 2024 | $74.00 | $71.24 | $2.76 | 589,797.0 | -1.57% |
| Nov 18, 2024 | $75.82 | $73.15 | $2.67 | 780,498.0 | -1.06% |
| Nov 15, 2024 | $75.36 | $73.73 | $1.63 | 3,502,063.0 | -0.80% |
| Nov 14, 2024 | $76.15 | $71.80 | $4.35 | 627,548.0 | +0.99% |
| Nov 13, 2024 | $76.93 | $74.36 | $2.57 | 338,324.0 | -3.21% |
| Nov 12, 2024 | $79.08 | $76.37 | $2.71 | 344,093.0 | -2.12% |
| Nov 11, 2024 | $81.37 | $77.52 | $3.86 | 436,887.0 | -2.82% |
| Nov 08, 2024 | $81.49 | $73.67 | $7.82 | 882,959.0 | +8.41% |
| Nov 07, 2024 | $75.17 | $72.52 | $2.65 | 395,600.0 | +3.41% |
| Nov 06, 2024 | $74.05 | $71.06 | $2.99 | 527,319.0 | +4.22% |
| Nov 05, 2024 | $69.97 | $67.90 | $2.07 | 270,119.0 | -0.01% |
| Nov 04, 2024 | $71.13 | $69.22 | $1.91 | 243,141.0 | -1.35% |
| Nov 01, 2024 | $70.77 | $69.16 | $1.61 | 243,488.0 | +2.26% |
| Oct 31, 2024 | $72.42 | $68.14 | $4.28 | 222,265.0 | -5.47% |
| Oct 30, 2024 | $75.88 | $72.21 | $3.67 | 282,298.0 | -3.57% |
| Oct 29, 2024 | $75.49 | $72.54 | $2.95 | 210,572.0 | +2.55% |
Synaptics Inc Stock (SYNA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Synaptics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SYNA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Synaptics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Synaptics Inc Stock (SYNA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $83.36 | $67.90 | $15.45 | 12,736,120.0 | +14.11% |
| Oct, 2024 | $77.95 | $68.14 | $9.81 | 6,662,014.0 | -11.48% |
| Sep, 2024 | $80.94 | $68.31 | $12.62 | 7,120,248.0 | -4.72% |
| Aug, 2024 | $86.94 | $67.83 | $19.11 | 9,146,750.0 | -6.76% |
| Jul, 2024 | $98.00 | $84.85 | $13.15 | 4,989,148.0 | -1.00% |
| Jun, 2024 | $98.00 | $84.26 | $13.74 | 4,885,076.0 | -5.88% |
| May, 2024 | $96.00 | $83.24 | $12.76 | 7,192,174.0 | +4.17% |
| Apr, 2024 | $99.57 | $79.39 | $20.18 | 6,115,965.0 | -7.79% |
| Mar, 2024 | $109.0 | $95.36 | $13.64 | 4,982,641.0 | -2.54% |
| Feb, 2024 | $115.8 | $98.11 | $17.73 | 5,916,780.0 | -6.28% |
| Jan, 2024 | $114.9 | $99.97 | $14.97 | 6,645,372.0 | -6.37% |
Synaptics Inc Stock (SYNA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $121.4 | $96.47 | $24.90 | 6,823,085.0 | +12.68% |
| Nov, 2023 | $106.9 | $73.38 | $33.52 | 9,627,469.0 | +21.01% |
| Oct, 2023 | $97.52 | $81.06 | $16.46 | 7,162,266.0 | -6.46% |
| Sep, 2023 | $90.06 | $80.83 | $9.23 | 11,234,007.0 | +2.17% |
| Aug, 2023 | $94.12 | $80.28 | $13.84 | 12,091,323.0 | -3.07% |
| Jul, 2023 | $94.73 | $81.76 | $12.97 | 8,914,239.0 | +5.77% |
| Jun, 2023 | $87.32 | $78.08 | $9.24 | 13,409,905.0 | -0.77% |
| May, 2023 | $90.98 | $67.73 | $23.25 | 16,756,168.0 | -2.85% |
| Apr, 2023 | $110.5 | $86.63 | $23.85 | 8,756,582.0 | -20.32% |
| Mar, 2023 | $120.2 | $102.0 | $18.26 | 11,036,552.0 | -5.49% |
| Feb, 2023 | $142.1 | $116.2 | $25.96 | 9,939,714.0 | -5.93% |
| Jan, 2023 | $127.6 | $92.10 | $35.50 | 8,207,758.0 | +31.39% |
Synaptics Inc Stock (SYNA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $110.0 | $89.50 | $20.48 | 9,236,973.0 | -10.20% |
| Nov, 2022 | $107.5 | $81.13 | $26.33 | 11,396,270.0 | +19.60% |
| Oct, 2022 | $109.1 | $83.06 | $26.06 | 12,537,909.0 | -10.51% |
| Sep, 2022 | $125.4 | $98.50 | $26.93 | 12,514,096.0 | -14.36% |
| Aug, 2022 | $150.0 | $113.3 | $36.68 | 10,363,091.0 | -20.24% |
| Jul, 2022 | $146.0 | $109.3 | $36.73 | 6,509,769.0 | +22.79% |
| Jun, 2022 | $154.7 | $114.0 | $40.71 | 9,826,904.0 | -20.30% |
| May, 2022 | $172.2 | $130.3 | $41.81 | 13,016,214.0 | -0.22% |
| Apr, 2022 | $202.7 | $143.5 | $59.19 | 13,437,645.0 | -25.59% |
| Mar, 2022 | $239.9 | $194.9 | $44.99 | 11,449,171.0 | -12.66% |
| Feb, 2022 | $238.1 | $196.2 | $41.87 | 9,693,466.0 | +8.60% |
| Jan, 2022 | $294.7 | $174.6 | $120.1 | 9,648,047.0 | -27.34% |
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):