Synaptics Stock Price History, SYNA Historical Prices

Add to My Stocks
$37.98 $1.42 (3.6%) SYNA stock closing price Sep 22, 2017 (Closing)

Synaptics stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Synaptics price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 101.48 on 18 Jun, 2015 as seen from Synaptics stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2239.4339.5337.9037.98115971227.520.76
2017-09-2139.3039.8338.7939.4061367428.550.79
2017-09-2039.6939.9938.8939.3160203128.490.79
2017-09-1940.4340.5539.1339.54107337728.650.79
2017-09-1840.7640.9540.0840.4489720629.300.81
2017-09-1540.6041.6240.1140.80102292729.570.82
2017-09-1440.8241.0040.2540.5972492529.410.81
2017-09-1340.7441.1039.6540.8580813129.600.82
2017-09-1239.5541.5139.5540.79114654029.560.82
2017-09-1138.3539.5438.2439.2890166128.460.79
2017-09-0837.7339.0037.4038.11178256227.620.76
2017-09-0739.9940.2437.3937.92157323127.480.76
2017-09-0641.2541.6039.6139.7096447328.770.79
2017-09-0541.0041.6240.7141.21108350129.860.83
2017-09-0141.6341.9340.9041.1873357229.840.82
2017-08-3142.4242.4241.4641.5748335530.120.83
2017-08-3041.8542.4141.6342.3845773830.710.85
2017-08-2941.0141.7040.8841.4746783230.050.83
2017-08-2840.5941.2940.4141.2145131929.860.83
2017-08-2539.7940.5039.7040.3353511829.230.81
2017-08-2440.0040.2239.4539.7040139828.770.79
2017-08-2339.9140.4439.6839.7459818428.800.80
2017-08-2238.5740.4838.5040.2980293929.200.81
2017-08-2140.5040.7339.1439.3594136128.510.79
2017-08-1840.4141.3439.9440.3667605529.250.81
2017-08-1742.0042.6640.4740.5076827329.350.81
2017-08-1642.0842.2541.3942.2187312830.590.85
2017-08-1541.8042.1240.4842.0281842630.450.84
2017-08-1441.3642.2541.0341.68101983830.200.83
2017-08-1139.9141.8539.8940.90152785329.640.82
2017-08-1042.3042.3640.0140.27199644129.180.81
2017-08-0942.1642.9841.5242.56181448230.840.85
2017-08-0844.8144.8142.5042.58266937430.860.85
2017-08-0745.2145.5743.8744.88160735832.520.90
2017-08-0447.0048.3144.9245.32420090166.650.98
2017-08-0351.6952.2149.8850.54175365274.321.09
2017-08-0253.1453.5650.6551.52126491575.771.11
2017-08-0153.4654.1752.2153.9157989979.281.16
2017-07-3154.2554.5352.5552.6155903677.371.13
2017-07-2855.9056.0153.9154.0568626379.491.16
2017-07-2754.4757.3254.3056.31126848582.811.21
2017-07-2654.1954.7953.5953.9340877879.311.16
2017-07-2553.9154.8553.1653.9961156279.401.16
2017-07-2453.4053.8852.7553.8435092779.181.16
2017-07-2154.0654.0652.9053.3950962978.521.15
2017-07-2054.5054.6553.7254.1441831779.621.17
2017-07-1953.1254.7252.7854.5062950080.151.17
2017-07-1852.6953.0252.0552.8159510677.661.14
2017-07-1754.4054.9052.6652.8284079477.681.14
2017-07-1454.5555.4054.2055.0951032781.021.19
2017-07-1354.1855.0153.8154.4773932480.101.17
2017-07-1253.2254.3752.8654.2487199279.771.17
2017-07-1152.5952.9852.0652.6692202377.441.13
2017-07-1050.7452.5750.7452.5092036077.211.13
2017-07-0750.8451.8750.5450.8681153274.791.10
2017-07-0651.0251.4950.2850.69119641474.541.09
2017-07-0552.2553.1050.9751.5092460975.741.11
2017-07-0352.1552.6951.3651.9537906476.401.12
2017-06-3053.1553.9251.6851.71103377376.041.11
2017-06-2955.7155.9052.6252.86154627877.741.14
2017-06-2856.1556.1555.1355.8268198082.091.20
2017-06-2758.1858.1855.3655.59149241881.751.20
2017-06-2659.0059.6756.6558.36162717085.821.26
2017-06-2359.5561.1859.4759.99131680488.221.29
2017-06-2258.1260.1357.1659.55173453487.571.28
2017-06-2154.9558.0954.6158.04590653185.351.25
2017-06-2055.4856.2554.6455.1174717081.041.19
2017-06-1952.4754.5552.3654.3582502979.931.17
2017-06-1652.8053.3551.6252.28109061076.881.13
2017-06-1551.7553.0750.8852.8983009077.781.14
2017-06-1454.1054.1051.3752.25140482076.841.13
2017-06-1359.8560.9852.1554.14262795879.621.17
2017-06-1259.6659.7657.0858.7980122786.461.27
2017-06-0964.5364.5359.0259.66108272887.741.29
2017-06-0860.8264.5459.9264.25137222194.491.38
2017-06-0758.3060.9657.4060.82103137289.441.31
2017-06-0657.5258.4156.9158.1655607085.531.25
2017-06-0557.4058.1056.8857.8047533785.001.25
2017-06-0257.6958.0457.2757.5330878984.601.24
2017-06-0155.8358.0155.2157.7275287884.881.24
2017-05-3156.6056.6655.0455.5623245781.711.20
2017-05-3055.0656.7854.6856.4041390282.941.21
2017-05-290.000.000.0055.190N/AN/A
2017-05-2655.8855.9755.0555.1936061681.161.19
2017-05-2556.0056.9055.8956.0030313882.351.21
2017-05-2455.8456.2855.0256.0531710182.431.21
2017-05-2356.2156.2255.3755.7737183582.021.20
2017-05-2255.8056.1955.3456.1046405882.501.21
2017-05-1955.1156.4855.1155.6940596581.901.20
Get more Data

Synaptics Stock 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 Historical Prices: Past 5 years

Max Stock Price 101.48 Jun 18,2015
Min Stock Price 22.72 Oct 25,2012
Avg Stock Price 60.13

Synaptics Historical PE ratio: Past 5 years

Max PE Ratio 94.49 Jun 08,2017
Min PE Ratio 12.06 Nov 06,2013
Avg PE Ratio 37.22

Synaptics Historical PS ratio: Past 5 years

Max PS Ratio 3.83 Jul 03,2014
Min PS Ratio 0.76 Sep 07,2017
Avg PS Ratio 1.9

SYNA Industry Peers

Company Price Change (%)
Ambarella (AMBA)46.961.13 (2.47%)
Rambus (RMBS)13.030.31 (2.32%)
Lenovo Group (LNVGY)10.650 (0%)
Hp Inc (HPQ)19.940.17 (0.86%)
Qualcomm (QCOM)52.090.06 (0.12%)
Logitech (LOGI)36.980.27 (0.74%)
Cypress Semiconductor (CY)14.340.09 (0.63%)

We provide Synaptics historical quotes along with PE ratio and PS ratio for doing Synaptics fundamental analysis. The price movement is easily depicted in the Synaptics stock price history chart. The daily volume changes indicate the investor interest in the stock.   SYNA closed at 39.4 and traded with a volume of 613674 on the last trading day. The average P/S ratio was 2.21 as can be seen by Synaptics stock price history. .