Synaptics Stock Price History, SYNA Historical Prices

Add to My Stocks
$53.06 $0.45 (0.86%) SYNA stock closing price Jun 22, 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
2018-06-22 53.19 53.77 52.51 53.06 2,197,508 - 1.1
2018-06-20 53.35 55.25 53.25 54.46 3,760,234 - 1.13
2018-06-19 48.64 49.2 47.68 48.84 640,147 - 1.01
2018-06-18 48.3 49.34 47.48 49.14 774,259 - 1.02
2018-06-15 47.77 48.89 47.51 48.48 666,278 - 1
2018-06-14 47.99 48.35 47.38 48.09 939,145 - 0.99
2018-06-13 46.15 47.99 45.88 47.8 837,684 - 0.99
2018-06-12 48.99 49.18 45.75 46.33 1,516,403 - 0.96
2018-06-11 47.55 48.81 46.7 48.29 2,326,791 - 1
2018-06-08 42.22 49.13 41.05 47.17 9,285,784 - 0.98
2018-06-07 42.97 43.1 42.08 42.56 310,509 - 0.88
2018-06-06 42.71 43 42.16 42.8 317,334 - 0.89
2018-06-05 42.43 43.18 42.43 42.77 362,142 - 0.88
2018-06-04 42.16 42.49 41.5 42.43 500,129 - 0.88
2018-06-01 42.25 42.57 41.81 42.46 779,764 - 0.88
2018-05-31 42.21 42.62 41.49 42.04 660,724 - 0.87
2018-05-30 42.58 42.96 41.68 42.21 1,014,794 - 0.87
2018-05-29 41.92 42.54 41.32 42.44 840,941 - 0.88
2018-05-25 41.63 42.48 41.45 42.38 231,445 - 0.88
2018-05-24 41.63 41.98 41.33 41.63 292,517 - 0.86
2018-05-23 41.39 41.8 41.34 41.71 308,000 - 0.86
2018-05-22 42.06 42.52 41.72 41.77 287,592 - 0.86
2018-05-21 42.62 42.88 41.46 41.82 307,052 - 0.86
2018-05-18 43.65 43.71 42.53 42.57 508,215 - 0.88
2018-05-17 42.31 43.87 42.27 42.85 563,072 - 0.89
2018-05-16 41.64 42.33 41.46 42.25 511,741 - 0.87
2018-05-15 42.06 42.85 41.16 41.85 519,782 - 0.87
2018-05-14 42.52 43.15 41.94 42.19 720,246 - 0.87
2018-05-11 45.33 45.33 42.21 42.33 1,144,017 - 0.88
2018-05-10 43 47.48 42.83 45.62 1,759,472 - 0.94
2018-05-09 45.98 46.98 45.39 46.45 944,913 - 0.92
2018-05-08 45.3 46.16 44.86 45.64 481,979 - 0.91
2018-05-07 44.62 46.3 43.28 44.99 731,561 - 0.89
2018-05-04 43.67 44.94 43.67 44.55 478,870 - 0.88
2018-05-03 43 44.24 42.7 43.94 638,429 - 0.87
2018-05-02 43.2 44 43.09 43.26 610,531 - 0.86
2018-05-01 43.11 43.57 42.68 42.98 558,906 - 0.85
2018-04-30 43.88 44.29 43.39 43.52 264,119 - 0.86
2018-04-27 44.65 44.98 43.65 43.78 231,229 - 0.87
2018-04-26 44.54 44.63 43.78 44.36 228,637 - 0.88
2018-04-25 43.85 44.81 43.27 44.03 428,307 - 0.87
2018-04-24 44.78 45.14 43.08 43.71 424,955 - 0.87
2018-04-23 45.75 45.99 44.4 44.61 363,330 - 0.89
2018-04-20 45.79 46.72 45.49 45.67 274,038 - 0.91
2018-04-19 46.9 48.15 46.08 46.15 345,733 - 0.92
2018-04-18 47.86 48.55 46.91 47.58 285,170 - 0.94
2018-04-17 47.44 47.98 47.33 47.85 280,771 - 0.95
2018-04-16 46.53 47.35 45.98 47.05 298,381 - 0.93
2018-04-13 47.21 47.46 45.83 46.18 342,776 - 0.92
2018-04-12 48.07 48.07 46.64 46.96 709,408 - 0.93
2018-04-11 45.84 48.29 45.4 47.68 1,618,854 - 0.95
2018-04-10 42.83 44.29 42.21 44.01 427,353 - 0.87
2018-04-09 43.14 43.51 42.01 42.08 695,132 - 0.84
2018-04-06 44.24 44.77 42.88 42.95 394,778 - 0.85
2018-04-05 45.6 46.09 44.3 44.61 300,049 - 0.89
2018-04-04 43.84 45.47 43.75 45.27 370,587 - 0.9
2018-04-03 44.57 45.57 44.01 44.74 431,664 - 0.89
2018-04-02 45.17 46.2 43.69 44.23 458,916 - 0.88
2018-03-30 0 0 0 45.73 0 - -
2018-03-29 45.29 46.26 44.68 45.73 366,428 - 0.91
2018-03-28 45.39 46.2 44.78 45.12 333,625 - 0.9
2018-03-27 47.32 47.88 45.16 45.48 431,226 - 0.9
2018-03-26 45.7 47.17 45.36 47.09 421,853 - 0.93
2018-03-23 46.06 46.98 44.85 44.87 554,788 - 0.89
2018-03-22 46.95 47.97 46 46.09 545,340 - 0.91
2018-03-21 47 47.99 46.88 47.59 312,773 - 0.94
2018-03-20 47.08 47.79 46.63 47.18 355,614 - 0.94
2018-03-19 46.49 47.79 45.7 46.85 493,429 - 0.93
2018-03-16 47.91 48.56 47.66 47.82 511,108 - 0.95
2018-03-15 47.89 48.35 47.47 47.96 390,677 - 0.95
2018-03-14 47.87 49.66 47.62 47.88 521,894 - 0.95
2018-03-13 49.04 49.04 47.57 47.86 325,822 - 0.95
2018-03-12 48.31 49.35 48.1 48.74 348,253 - 0.97
2018-03-09 49 49.15 48.21 48.55 503,130 - 0.96
2018-03-08 48.47 48.99 47.55 48.53 326,195 - 0.96
2018-03-07 48 48.8 47.27 48.15 301,114 - 0.96
2018-03-06 48.23 48.8 47.87 48.39 585,008 - 0.96
2018-03-05 46.75 48.31 46.53 48.08 504,958 - 0.95
2018-03-02 45.25 47.09 45 46.92 393,472 - 0.93
2018-03-01 45.16 46.72 44.77 45.51 825,316 - 0.9
2018-02-28 47.23 47.98 46.39 46.47 551,804 - 0.92
2018-02-27 48.24 49.12 47.06 47.08 704,693 - 0.93
2018-02-26 46.88 48.25 46.6 48.21 542,570 - 0.96
2018-02-23 47.55 47.8 46 46.59 663,294 - 0.92
2018-02-22 46.99 48.12 46.99 47.1 650,204 - 0.93
2018-02-21 46.69 48.29 46.52 46.96 663,337 - 0.93
2018-02-20 45.58 47.15 45.5 46.45 535,310 - 0.92
2018-02-19 0 0 0 46.01 0 - -
2018-02-16 46.43 46.85 45.97 46.01 465,102 - 0.91
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 Price34.54Nov 03,2017
Avg Stock Price61.57

Synaptics Historical PE ratio: Past 5 years

Max PE Ratio101.55Jan 12,2018
Min PE Ratio12.06Nov 06,2013
Avg PE Ratio41.72

Synaptics Historical PS ratio: Past 5 years

Max PS Ratio3.83Jul 03,2014
Min PS Ratio0.68Dec 06,2017
Avg PS Ratio1.73

SYNA Industry Peers

Company Price Change (%)
Diodes (DIOD)36.780.15 (0.41%)
Omnivision Technologies (OVTI)29.380 (0%)
Himax Technologies (HIMX)7.680.02 (0.26%)
Qualcomm (QCOM)58.50.25 (0.43%)
Logitech (LOGI)44.210.21 (0.48%)
Logitech (LOGI)44.210.21 (0.48%)
Cypress Semiconductor (CY)17.090.1 (0.58%)

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 $53.06 and 2,197,508 shares of SYNA were traded on Jun 22, 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.