Synaptics Stock Price History, SYNA Historical Prices

Add to My Stocks
$46.96 $0.51 (1.1%) SYNA stock closing price Feb 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download Synaptics stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Synaptics P/E ratio data for the stock. The Synaptics stock price history chart shows that the stock price was at a high of $101.48 on Jun 18, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 46.69 48.29 46.52 46.96 661,278 - 0.93
2018-02-20 45.58 47.15 45.5 46.45 535,310 - 0.92
2018-02-16 46.43 46.85 45.97 46.01 465,102 - 0.91
2018-02-15 46.89 46.92 45.63 46.78 767,917 - 0.93
2018-02-14 43.91 46.52 43.56 46.42 1,133,889 - 0.92
2018-02-13 43.95 44.22 43.39 44.07 679,489 - 0.87
2018-02-12 44.13 44.56 43.16 44.25 803,825 - 0.88
2018-02-09 44.35 44.79 41.74 44.05 1,409,110 89.9 0.86
2018-02-08 44 45.27 41.5 43.95 3,169,405 89.69 0.86
2018-02-07 40.64 42.35 40.2 41 2,147,364 83.67 0.79
2018-02-06 38.41 41.14 38.29 40.95 1,218,047 83.57 0.78
2018-02-05 40.55 41.68 39.07 39.08 1,181,640 79.76 0.75
2018-02-02 42.34 42.72 41.06 41.2 741,610 84.08 0.79
2018-02-01 42.91 44.31 42.09 42.53 769,910 86.8 0.81
2018-01-31 44.5 45.29 42.94 43.34 940,444 88.45 0.83
2018-01-30 44.56 44.8 43.25 44.31 470,688 90.43 0.85
2018-01-29 45.05 45.66 44.83 45.26 570,104 92.37 0.87
2018-01-26 44.34 45.09 43.59 45.07 530,057 91.98 0.86
2018-01-25 43.5 44.62 43.26 43.97 930,128 89.74 0.84
2018-01-24 43.8 44.43 42.65 43.27 959,609 88.31 0.83
2018-01-23 45.28 45.49 44.47 44.9 537,022 91.63 0.86
2018-01-22 45.43 45.89 45.2 45.35 696,651 92.55 0.87
2018-01-19 44.89 45.62 44.5 45.59 725,886 93.04 0.87
2018-01-18 47.19 47.19 43.85 44.89 1,441,776 91.61 0.86
2018-01-17 47.38 47.72 46.72 46.82 866,223 95.55 0.9
2018-01-16 49.89 50 46.62 47.36 1,418,521 96.65 0.91
2018-01-10 42.04 42.34 41.23 41.85 944,498 85.41 0.8
2018-01-09 43.72 43.72 42.17 42.38 1,141,359 86.49 0.81
2018-01-08 42.2 43.69 42.06 43.64 694,795 89.06 0.84
2018-01-05 42.06 42.24 41.24 42.23 572,925 86.18 0.81
2018-01-04 41.93 42.2 41.25 41.82 436,184 85.35 0.8
2018-01-03 41.31 41.8 41.23 41.56 650,534 84.82 0.8
2018-01-02 40.11 41.18 39.9 41.15 543,853 83.98 0.79
2017-12-29 40.31 40.31 39.69 39.94 606,205 81.51 0.76
2017-12-28 40.33 40.65 39.85 40.15 233,523 81.94 0.77
2017-12-27 40.11 40.73 39.94 40.25 340,855 82.14 0.77
2017-12-26 40.08 40.25 39.38 40.05 305,746 81.74 0.77
2017-12-22 40.51 40.66 39.91 40.33 434,609 82.31 0.77
2017-12-21 40.22 41.05 39.52 40.64 485,261 82.94 0.78
2017-12-20 40 40.47 39.87 40.01 543,781 81.65 0.77
2017-12-19 41.05 41.49 39.37 40.03 1,309,027 81.69 0.77
2017-12-18 40.75 41.84 40.75 41.05 992,765 83.78 0.79
2017-12-15 40.89 41.25 40.41 40.46 1,220,415 82.57 0.77
2017-12-14 41.57 41.78 40.76 40.78 1,330,610 83.22 0.78
2017-12-13 39.2 41.53 39.2 41.41 1,851,818 84.51 0.79
2017-12-12 38.3 39.68 38.19 39.16 1,189,978 79.92 0.75
2017-12-11 38.86 38.94 37.62 38.14 1,014,131 77.84 0.73
2017-12-08 38.28 39.31 37.37 38.91 1,441,159 79.41 0.75
2017-12-07 35.73 36.84 35.47 36.23 974,383 73.94 0.69
2017-12-06 36.68 36.71 35.32 35.4 873,275 72.25 0.68
2017-12-05 38.48 38.48 36.57 36.87 1,070,786 75.25 0.71
2017-12-04 39.23 39.4 38.2 38.54 1,102,242 78.65 0.74
2017-12-01 37.66 38.87 37.5 38.84 1,099,855 79.27 0.74
2017-11-30 38.63 38.83 37.64 37.74 1,140,223 77.02 0.72
2017-11-29 38.66 38.96 37.51 38.42 816,175 78.41 0.74
2017-11-28 38.26 38.8 37.77 38.67 546,699 78.92 0.74
2017-11-27 38.85 39.33 38.04 38.1 758,445 77.76 0.73
2017-11-24 40.04 40.04 38.82 39.51 283,396 80.63 0.76
2017-11-23 0 0 0 39.97 0 - -
2017-11-22 40 40.58 39.63 39.97 757,395 81.57 0.77
2017-11-21 38.46 40.11 38.39 40.1 1,354,876 81.84 0.77
2017-11-20 38.2 38.74 37.24 37.9 796,215 77.35 0.73
2017-11-17 37.68 38.68 37.4 38.21 923,196 77.98 0.73
2017-11-16 38 38.41 37.51 37.64 804,769 76.82 0.72
2017-11-15 37.28 38.47 36.64 37.85 1,328,952 77.25 0.72
2017-11-14 38.82 38.84 37.02 37.56 1,925,449 76.65 0.72
2017-11-13 40.03 40.13 38.64 38.95 1,558,279 79.49 0.75
2017-11-10 41.02 41.97 40.1 40.27 1,412,840 82.18 0.77
2017-11-09 42.23 43.13 40.75 41.29 2,623,335 84.27 0.79
2017-11-08 40.62 44.68 40 42.95 6,868,302 87.65 0.82
2017-11-07 36.45 36.76 35.5 36.22 1,913,590 26.25 0.73
2017-11-06 34.94 37.18 34.54 36.6 2,474,123 26.52 0.73
2017-11-03 34.87 35 33.73 34.54 1,753,998 25.03 0.69
2017-11-02 37.03 37.44 35.46 35.73 1,091,805 25.89 0.72
2017-11-01 37.28 37.38 36.25 36.96 622,013 26.78 0.74
2017-10-31 36.85 37.13 36.45 37.12 568,318 26.9 0.74
2017-10-30 36.94 37.19 36.36 36.74 542,474 26.62 0.74
2017-10-27 36.27 36.98 35.94 36.83 628,394 26.69 0.74
2017-10-26 35.25 36.27 34.96 36.22 1,210,077 26.25 0.73
2017-10-25 35.48 35.54 34.25 35.21 1,200,533 25.51 0.7
2017-10-24 36.3 36.36 35.33 35.53 1,089,494 25.75 0.71
2017-10-23 36.71 36.89 35.31 35.38 1,125,656 25.64 0.71
2017-10-20 37.36 37.72 36.68 36.72 470,079 26.61 0.74
2017-10-19 38.5 38.5 36.83 36.87 1,108,726 26.72 0.74
2017-10-18 37.5 38.88 37.33 38.6 693,634 27.97 0.77
2017-10-17 36.76 37.61 36.63 37.31 663,362 27.04 0.75
2017-10-16 37.91 38.07 36.71 36.72 595,834 26.61 0.74
2017-10-13 37.7 38.03 37.34 37.94 516,706 27.49 0.76
2017-10-12 37.06 38.12 36.74 37.72 777,588 27.33 0.76
Get more Data

Synaptics Stock History Chart

View SYNA PE ratio, PS ratio stocks charts and compare with peers.
SYNA Chart
Note: Compare Synaptics stock price history with the index and industry peers.

Synaptics Stock Price History: Past 5 years

Max Stock Price101.48Jun 18,2015
Min Stock Price33.78Feb 25,2013
Avg Stock Price61.14

Synaptics Historical PE ratio: Past 5 years

Max PE Ratio101.55Jan 12,2018
Min PE Ratio12.06Nov 06,2013
Avg PE Ratio40.68

Synaptics Historical PS ratio: Past 5 years

Max PS Ratio3.83Jul 03,2014
Min PS Ratio0.68Dec 06,2017
Avg PS Ratio1.83

SYNA Industry Peers

Company Price Change (%)
Silicon Motion Technology (SIMO)45.40.04 (0.09%)
Ambarella (AMBA)48.520.71 (1.44%)
Diodes (DIOD)29.210.12 (0.41%)
Qualcomm (QCOM)63.40.59 (0.92%)
Logitech (LOGI)40.030.1 (0.25%)
Logitech (LOGI)40.030.1 (0.25%)
Cypress Semiconductor (CY)16.850.05 (0.3%)

We provide Synaptics share price history along with PE ratio and PS ratio for doing Synaptics fundamental analysis. Synaptics stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $46.96 and 663,337 shares of SYNA were traded on Feb 21, 2018. Synaptics historical P/S ratio was at a high of 3.83 on Jul 03, 2014 and a low of 0.68 on Dec 06, 2017.