Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	98.44	99.99	97.26	97.56	392,881	-1.25(-1.27%)
Mar 27, 2024	96.93	99.05	95.36	98.81	285,162	+2.73(+2.84%)
Mar 26, 2024	97.72	98.58	95.89	96.08	143,144	-1.18(-1.21%)
Mar 25, 2024	97.00	97.83	96.32	97.26	164,313	-0.94(-0.96%)
Mar 22, 2024	100.07	100.50	97.88	98.20	219,176	-1.69(-1.69%)
Mar 21, 2024	100.39	102.99	99.84	99.89	245,271	+1.66(+1.69%)
Mar 20, 2024	97.54	99.15	95.58	98.23	240,889	+0.73(+0.75%)
Mar 19, 2024	96.87	98.39	96.00	97.50	274,046	-0.55(-0.56%)
Mar 18, 2024	99.37	99.96	97.72	98.05	184,047	-0.32(-0.33%)
Mar 15, 2024	98.03	99.38	97.40	98.37	467,337	-1.06(-1.07%)
Mar 14, 2024	101.68	101.96	98.31	99.43	190,430	-3.10(-3.02%)
Mar 13, 2024	104.90	106.29	102.20	102.53	176,523	-3.82(-3.59%)
Mar 12, 2024	107.39	107.57	104.07	106.35	190,861	-0.66(-0.62%)
Mar 11, 2024	106.08	107.97	106.08	107.01	221,901	-0.49(-0.46%)
Mar 08, 2024	108.88	109.00	105.68	107.50	303,821	-0.49(-0.45%)
Mar 07, 2024	104.82	108.60	104.80	107.99	175,285	+4.56(+4.41%)
Mar 06, 2024	104.76	105.35	102.24	103.43	237,941	+1.20(+1.17%)
Mar 05, 2024	102.91	103.47	100.69	102.23	319,399	-2.65(-2.53%)
Mar 04, 2024	107.03	107.03	104.57	104.88	274,358	-1.08(-1.02%)
Mar 01, 2024	100.99	106.91	100.42	105.96	300,956	+5.86(+5.85%)
Feb 29, 2024	101.25	101.81	98.11	100.10	431,042	+0.59(+0.59%)
Feb 28, 2024	101.00	101.28	99.28	99.51	225,632	-2.02(-1.99%)
Feb 27, 2024	101.94	104.06	101.21	101.53	253,146	-2.79(-2.67%)
Feb 26, 2024	104.37	105.87	104.09	104.32	123,808	+0.38(+0.37%)
Feb 23, 2024	105.10	105.41	103.26	103.94	154,780	-1.29(-1.23%)
Feb 22, 2024	106.25	107.38	104.53	105.23	346,427	+0.50(+0.48%)
Feb 21, 2024	103.87	104.78	103.23	104.73	184,203	-0.51(-0.48%)
Feb 20, 2024	104.46	106.24	103.78	105.24	240,558	-1.08(-1.02%)
Feb 16, 2024	109.92	110.24	106.07	106.32	174,770	-3.81(-3.46%)
Feb 15, 2024	111.98	112.00	109.17	110.13	179,458	-0.55(-0.50%)
Feb 14, 2024	110.24	110.85	108.40	110.68	193,610	+2.68(+2.48%)
Feb 13, 2024	108.88	111.09	106.60	108.00	387,057	-5.68(-5.00%)
Feb 12, 2024	113.16	115.84	112.11	113.68	301,924	+1.47(+1.31%)
Feb 09, 2024	107.00	114.25	107.00	112.21	585,355	+1.99(+1.81%)
Feb 08, 2024	108.21	111.52	108.21	110.22	579,027	+2.14(+1.98%)
Feb 07, 2024	105.18	108.53	103.44	108.08	328,930	+4.23(+4.07%)
Feb 06, 2024	104.48	104.48	102.07	103.85	352,869	-1.63(-1.55%)
Feb 05, 2024	105.71	106.16	102.63	105.48	270,523	+0.28(+0.27%)
Feb 02, 2024	105.40	106.96	104.69	105.20	249,318	-1.58(-1.48%)
Feb 01, 2024	107.33	107.92	104.70	106.78	366,445	-0.03(-0.03%)
Jan 31, 2024	106.35	109.07	105.01	106.81	473,441	-0.56(-0.52%)
Jan 30, 2024	109.47	109.47	106.75	107.37	284,384	-2.95(-2.67%)
Jan 29, 2024	109.64	110.51	107.34	110.32	145,049	+0.94(+0.86%)
Jan 26, 2024	110.09	110.40	108.00	109.38	272,653	-1.48(-1.34%)
Jan 25, 2024	113.00	113.50	110.65	110.86	229,772	+0.35(+0.32%)
Jan 24, 2024	114.94	114.94	110.15	110.51	277,933	-3.16(-2.78%)
Jan 23, 2024	113.70	114.80	112.50	113.67	252,023	+0.89(+0.79%)
Jan 22, 2024	109.81	113.56	109.71	112.78	359,413	+4.24(+3.91%)
Jan 19, 2024	106.15	108.72	104.53	108.54	311,492	+3.49(+3.32%)
Jan 18, 2024	104.72	105.24	103.37	105.05	481,229	+3.05(+2.99%)
Jan 17, 2024	102.02	102.36	99.97	102.00	336,114	-1.80(-1.73%)
Jan 16, 2024	104.13	105.30	102.80	103.80	250,912	-0.68(-0.65%)
Jan 12, 2024	106.30	106.74	103.97	104.48	274,662	-0.80(-0.76%)
Jan 11, 2024	106.57	106.96	103.37	105.28	508,748	-1.18(-1.11%)
Jan 10, 2024	105.50	108.08	103.17	106.46	365,496	+0.52(+0.49%)
Jan 09, 2024	106.22	107.68	105.32	105.94	175,473	-2.36(-2.18%)
Jan 08, 2024	105.13	108.55	104.56	108.30	407,813	+4.62(+4.46%)
Jan 05, 2024	104.67	106.27	102.66	103.68	336,412	-0.73(-0.70%)
Jan 04, 2024	106.01	106.13	103.57	104.41	352,715	-3.23(-3.00%)
Jan 03, 2024	108.56	110.64	107.50	107.64	269,263	-3.36(-3.03%)
Jan 02, 2024	112.27	112.75	109.69	111.00	283,180	-3.08(-2.70%)
Dec 29, 2023	116.94	117.29	113.85	114.08	196,275	-3.01(-2.57%)
Dec 28, 2023	118.11	119.26	116.82	117.09	188,658	-1.38(-1.16%)
Dec 27, 2023	118.95	119.66	117.42	118.47	152,984	-0.41(-0.34%)
Dec 26, 2023	118.60	119.67	118.06	118.88	152,383	+0.85(+0.72%)
Dec 22, 2023	118.07	119.72	116.91	118.03	288,789	+0.26(+0.22%)
Dec 21, 2023	117.46	118.23	114.81	117.77	247,323	+3.16(+2.76%)
Dec 20, 2023	118.58	121.37	114.50	114.61	424,702	-5.21(-4.35%)
Dec 19, 2023	119.44	121.03	119.06	119.82	292,743	+0.89(+0.75%)
Dec 18, 2023	117.85	119.91	115.32	118.93	476,362	+1.02(+0.87%)
Dec 15, 2023	115.53	118.46	113.84	117.91	1,310,772	+3.35(+2.92%)
Dec 14, 2023	110.00	116.23	110.00	114.56	620,997	+6.36(+5.88%)
Dec 13, 2023	106.61	108.90	104.21	108.20	291,228	+1.24(+1.16%)
Dec 12, 2023	106.76	107.93	105.81	106.96	210,782	-0.58(-0.54%)
Dec 11, 2023	107.03	109.17	106.69	107.54	261,712	+0.79(+0.74%)
Dec 08, 2023	101.00	107.02	100.78	106.75	529,134	+7.21(+7.24%)
Dec 07, 2023	99.98	100.85	98.47	99.54	188,397	+0.17(+0.17%)
Dec 06, 2023	99.00	102.56	98.84	99.37	283,865	+1.98(+2.03%)
Dec 05, 2023	99.40	99.40	96.47	97.39	225,521	-2.90(-2.89%)
Dec 04, 2023	100.95	101.41	99.15	100.29	276,378	-1.44(-1.42%)
Dec 01, 2023	100.50	103.23	99.19	101.73	220,213	+0.49(+0.48%)
Nov 30, 2023	103.26	103.26	99.89	101.24	328,956	-1.05(-1.03%)
Nov 29, 2023	104.27	105.56	101.91	102.29	272,156	+0.51(+0.50%)
Nov 28, 2023	104.54	104.54	100.59	101.78	318,077	-3.24(-3.09%)
Nov 27, 2023	103.00	105.67	102.55	105.02	339,066	+1.08(+1.04%)
Nov 24, 2023	103.86	104.23	102.97	103.94	135,437	-0.24(-0.23%)
Nov 22, 2023	104.48	106.00	103.38	104.18	341,112	+0.57(+0.55%)
Nov 21, 2023	104.78	105.71	102.81	103.61	315,882	-2.45(-2.31%)
Nov 20, 2023	104.76	106.90	104.70	106.06	315,617	+0.38(+0.36%)
Nov 17, 2023	105.83	106.70	104.22	105.68	451,792	+0.77(+0.73%)
Nov 16, 2023	103.70	105.39	103.14	104.91	426,052	+0.41(+0.39%)
Nov 15, 2023	102.60	105.24	101.95	104.50	573,279	+2.35(+2.30%)
Nov 14, 2023	99.85	102.93	98.52	102.15	540,583	+6.70(+7.02%)
Nov 13, 2023	97.18	97.18	94.30	95.45	510,825	-2.56(-2.61%)
Nov 10, 2023	97.00	101.56	92.23	98.01	944,978	+9.51(+10.75%)
Nov 09, 2023	89.48	91.00	87.69	88.50	861,618	-0.14(-0.16%)
Nov 08, 2023	89.75	91.68	88.50	88.64	280,393	-0.73(-0.82%)
Nov 07, 2023	88.41	89.99	88.13	89.37	226,193	+1.02(+1.15%)
Nov 06, 2023	90.06	90.06	87.23	88.35	374,379	-1.98(-2.19%)
Nov 03, 2023	88.02	91.52	86.47	90.33	460,993	+3.97(+4.60%)
Nov 02, 2023	82.93	86.49	81.20	86.36	480,942	+6.08(+7.57%)
Nov 01, 2023	82.58	82.75	73.38	80.28	1,153,569	-3.38(-4.04%)
Oct 31, 2023	81.78	84.64	81.20	83.66	333,448	+1.70(+2.07%)
Oct 30, 2023	82.50	82.92	81.06	81.96	332,711	-0.81(-0.98%)
Oct 27, 2023	83.71	83.86	82.49	82.77	224,410	-0.40(-0.48%)
Oct 26, 2023	82.59	84.82	81.64	83.17	351,962	+1.08(+1.32%)
Oct 25, 2023	85.00	85.13	81.82	82.09	327,786	-4.51(-5.21%)
Oct 24, 2023	88.05	88.28	85.86	86.60	219,878	-0.25(-0.29%)
Oct 23, 2023	89.60	90.41	86.82	86.85	283,759	-3.58(-3.96%)
Oct 20, 2023	92.49	92.86	90.32	90.43	284,856	-2.07(-2.24%)
Oct 19, 2023	96.88	97.09	92.25	92.50	315,617	-3.19(-3.33%)
Oct 18, 2023	95.08	97.12	94.97	95.69	325,496	-0.98(-1.01%)
Oct 17, 2023	95.37	97.42	93.97	96.67	348,446	-0.59(-0.61%)
Oct 16, 2023	95.63	97.52	95.35	97.26	319,448	+2.34(+2.47%)
Oct 13, 2023	96.38	96.79	94.46	94.92	475,675	-1.46(-1.51%)
Oct 12, 2023	95.46	96.74	94.75	96.38	309,657	+1.19(+1.25%)
Oct 11, 2023	93.45	95.47	93.45	95.19	293,087	+1.62(+1.73%)
Oct 10, 2023	92.98	95.16	92.66	93.57	292,179	+0.59(+0.63%)
Oct 09, 2023	92.29	93.80	90.87	92.98	259,036	-0.24(-0.26%)
Oct 06, 2023	89.92	93.66	89.24	93.22	348,796	+3.10(+3.44%)
Oct 05, 2023	90.02	91.20	89.08	90.12	361,236	+0.18(+0.20%)
Oct 04, 2023	90.46	90.84	88.50	89.94	341,251	-0.38(-0.42%)
Oct 03, 2023	88.69	92.43	88.45	90.32	509,810	+2.35(+2.67%)
Oct 02, 2023	89.44	89.91	87.13	87.97	305,162	-1.47(-1.64%)
Sep 29, 2023	87.80	90.06	87.42	89.44	509,484	+3.18(+3.69%)
Sep 28, 2023	83.19	86.81	82.91	86.26	266,749	+2.91(+3.49%)
Sep 27, 2023	83.34	84.31	82.00	83.35	382,622	+0.37(+0.45%)
Sep 26, 2023	83.06	83.50	82.46	82.98	393,671	-0.82(-0.98%)
Sep 25, 2023	82.22	83.98	83.40	83.80	239,744	+0.64(+0.77%)
Sep 22, 2023	82.87	83.46	82.28	83.16	233,974	+1.20(+1.46%)
Sep 21, 2023	81.19	82.68	80.83	81.96	389,745	-0.51(-0.62%)
Sep 20, 2023	84.14	84.59	82.39	82.47	351,956	-1.54(-1.83%)
Sep 19, 2023	85.79	86.24	83.62	84.01	471,872	-2.02(-2.35%)
Sep 18, 2023	85.59	87.27	85.17	86.03	420,279	-0.14(-0.16%)
Sep 15, 2023	88.17	88.81	84.82	86.17	2,646,221	-2.19(-2.48%)
Sep 14, 2023	84.44	88.67	83.83	88.36	754,775	+5.23(+6.29%)
Sep 13, 2023	82.55	84.06	82.00	83.13	464,740	+0.91(+1.11%)
Sep 12, 2023	82.37	84.06	81.97	82.22	391,940	-1.05(-1.26%)
Sep 11, 2023	87.55	87.55	82.75	83.27	625,873	-3.27(-3.78%)
Sep 08, 2023	85.37	86.63	85.02	86.54	482,809	+1.09(+1.28%)
Sep 07, 2023	86.73	87.58	81.89	85.45	894,356	-3.64(-4.09%)
Sep 06, 2023	87.72	89.25	87.05	89.09	458,327	+1.55(+1.77%)
Sep 05, 2023	87.91	88.17	85.64	87.54	546,688	-1.50(-1.68%)
Sep 01, 2023	88.50	89.88	87.94	89.04	352,358	+1.50(+1.71%)
Aug 31, 2023	86.40	88.14	85.67	87.54	482,761	+0.93(+1.07%)
Aug 30, 2023	87.06	87.50	85.82	86.61	439,766	-1.51(-1.71%)
Aug 29, 2023	86.01	88.50	86.01	88.12	347,919	+1.59(+1.84%)
Aug 28, 2023	87.00	87.60	85.93	86.53	266,635	+0.04(+0.05%)
Aug 25, 2023	85.17	87.07	84.76	86.49	399,271	+1.50(+1.76%)
Aug 24, 2023	88.10	88.10	84.42	84.99	828,060	-1.91(-2.20%)
Aug 23, 2023	85.86	87.95	85.11	86.90	526,439	+0.29(+0.33%)
Aug 22, 2023	89.29	89.29	86.36	86.61	488,527	-1.61(-1.82%)
Aug 21, 2023	87.98	89.05	87.57	88.22	554,195	-0.01(-0.01%)
Aug 18, 2023	87.07	88.50	86.66	88.23	514,593	-0.48(-0.54%)
Aug 17, 2023	87.65	89.41	86.95	88.71	506,291	+0.97(+1.11%)
Aug 16, 2023	89.03	89.04	87.19	87.74	443,932	-1.68(-1.88%)
Aug 15, 2023	91.85	92.64	89.11	89.42	378,261	-3.28(-3.54%)
Aug 14, 2023	88.32	93.01	88.18	92.70	398,482	+3.50(+3.92%)
Aug 11, 2023	89.69	89.69	88.22	89.20	548,566	-1.78(-1.96%)
Aug 10, 2023	93.05	94.00	89.78	90.98	466,109	-1.50(-1.62%)
Aug 09, 2023	93.43	94.12	91.56	92.48	520,068	-1.29(-1.38%)
Aug 08, 2023	91.65	93.84	90.66	93.77	566,116	-0.02(-0.02%)
Aug 07, 2023	91.70	93.92	88.90	93.79	614,247	+3.07(+3.38%)
Aug 04, 2023	81.25	91.19	80.28	90.72	1,146,651	+0.94(+1.05%)
Aug 03, 2023	87.05	91.13	86.14	89.78	848,558	+1.60(+1.81%)
Aug 02, 2023	90.90	90.90	87.66	88.18	588,943	-4.62(-4.98%)
Aug 01, 2023	89.12	93.20	88.95	92.80	429,400	+2.49(+2.76%)
Jul 31, 2023	88.51	90.40	88.51	90.31	426,423	+2.06(+2.33%)
Jul 28, 2023	90.11	90.29	88.19	88.25	601,017	-0.02(-0.02%)
Jul 27, 2023	91.01	92.15	87.61	88.27	466,283	-1.05(-1.18%)
Jul 26, 2023	90.06	90.46	88.52	89.32	506,520	-2.69(-2.92%)
Jul 25, 2023	90.22	92.92	90.12	92.01	408,929	+2.61(+2.92%)
Jul 24, 2023	87.82	89.41	87.82	89.40	336,809	+1.45(+1.65%)
Jul 21, 2023	87.93	89.14	87.13	87.95	389,403	+0.90(+1.03%)
Jul 20, 2023	89.78	90.06	86.83	87.05	500,809	-3.89(-4.28%)
Jul 19, 2023	90.32	92.27	90.26	90.94	675,589	+0.62(+0.69%)
Jul 18, 2023	89.87	91.51	89.29	90.32	316,361	-0.01(-0.01%)
Jul 17, 2023	90.19	91.18	88.86	90.33	665,677	+0.73(+0.81%)
Jul 14, 2023	93.61	93.62	88.83	89.60	699,057	-4.77(-5.05%)
Jul 13, 2023	91.65	94.73	91.04	94.37	461,996	+3.50(+3.85%)
Jul 12, 2023	90.97	91.40	89.94	90.87	382,908	+1.74(+1.95%)
Jul 11, 2023	88.69	89.41	87.28	89.13	380,686	+0.89(+1.01%)
Jul 10, 2023	85.82	88.77	85.81	88.24	456,584	+2.33(+2.71%)
Jul 07, 2023	83.60	87.10	83.60	85.91	394,643	+2.63(+3.16%)
Jul 06, 2023	82.40	83.42	81.76	83.28	384,960	-0.96(-1.14%)
Jul 05, 2023	86.21	86.21	83.59	84.24	374,608	-2.63(-3.03%)
Jul 03, 2023	85.64	86.88	85.29	86.87	197,851	+1.49(+1.75%)
Jun 30, 2023	86.21	86.67	84.47	85.38	532,548	+0.18(+0.21%)
Jun 29, 2023	84.49	85.56	83.64	85.20	284,257	+1.06(+1.26%)
Jun 28, 2023	83.66	84.50	82.78	84.14	292,345	-1.42(-1.66%)
Jun 27, 2023	82.13	86.08	81.72	85.56	442,932	+3.44(+4.19%)
Jun 26, 2023	81.64	83.42	81.64	82.12	323,187	+0.96(+1.18%)
Jun 23, 2023	80.54	81.69	80.21	81.16	1,765,608	-1.58(-1.91%)
Jun 22, 2023	81.29	82.75	80.95	82.74	336,512	+0.65(+0.79%)
Jun 21, 2023	83.07	83.07	80.75	82.09	554,795	-1.63(-1.95%)
Jun 20, 2023	83.79	85.04	81.99	83.72	428,253	-0.81(-0.96%)
Jun 16, 2023	86.90	86.90	83.64	84.53	1,054,642	-0.53(-0.62%)
Jun 15, 2023	85.10	86.00	83.50	85.06	679,258	+8.22(+10.70%)
May 08, 2023	76.20	77.40	75.40	76.84	998,067	+0.57(+0.75%)
May 05, 2023	75.37	76.72	74.50	76.27	1,823,718	+1.90(+2.55%)
May 04, 2023	69.70	75.42	67.73	74.37	2,329,633	-14.40(-16.22%)
May 03, 2023	88.79	90.98	88.12	88.77	658,543	-0.45(-0.50%)
May 02, 2023	90.36	90.70	88.48	89.22	513,061	-1.07(-1.19%)
May 01, 2023	88.46	90.47	87.50	90.29	715,811	+1.73(+1.95%)
Apr 28, 2023	89.31	89.58	87.54	88.56	714,838	-0.23(-0.26%)
Apr 27, 2023	90.00	90.03	86.63	88.79	523,662	-1.44(-1.60%)
Apr 26, 2023	91.82	92.28	89.23	90.23	513,716	-0.05(-0.06%)
Apr 25, 2023	92.93	92.93	90.14	90.28	702,183	-3.59(-3.82%)
Apr 24, 2023	95.10	95.99	93.14	93.87	367,779	-1.26(-1.32%)
Apr 21, 2023	97.63	97.63	94.57	95.13	549,704	-2.75(-2.81%)
Apr 20, 2023	97.50	100.79	96.80	97.88	631,885	-1.04(-1.05%)
Apr 19, 2023	98.73	99.32	97.47	98.92	317,312	-1.21(-1.21%)
Apr 18, 2023	100.58	101.52	98.79	100.13	503,132	+0.70(+0.70%)
Apr 17, 2023	96.05	99.92	95.83	99.43	450,793	+2.25(+2.32%)
Apr 14, 2023	97.58	98.87	95.90	97.18	241,711	-0.23(-0.24%)
Apr 13, 2023	97.16	98.29	96.09	97.41	352,062	+1.05(+1.09%)
Apr 12, 2023	100.27	100.35	95.94	96.36	525,512	-2.74(-2.76%)
Apr 11, 2023	101.89	102.18	98.91	99.10	407,867	-2.87(-2.81%)
Apr 10, 2023	98.68	102.06	98.41	101.97	442,253	+1.79(+1.79%)
Apr 06, 2023	100.31	101.39	98.75	100.18	269,850	-0.51(-0.51%)
Apr 05, 2023	101.91	102.68	99.55	100.69	371,797	-2.29(-2.22%)
Apr 04, 2023	108.02	108.02	102.41	102.98	464,479	-4.92(-4.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Synaptics Inc (NQ: SYNA )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Synaptics Inc (NQ: SYNA )

Historical Prices

Sections

Services

Borger News-Herald