Synaptics

SYNA
🏛️ usa →
68.34
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 69.55 69.55 68.63 68.63 18.8K
09:31 68.99 69.05 68.99 69.05 0.6K
09:32 69.05 69.05 69.05 69.05 1.6K
09:34 69.10 69.10 68.99 68.99 0.5K
09:36 68.80 69.12 68.80 69.12 9.5K
09:38 69.13 69.13 69.11 69.11 0.4K
09:39 69.10 69.11 68.99 68.99 1.4K
09:40 69.12 69.12 69.00 69.00 1.5K
09:41 68.50 68.50 68.50 68.50 0.2K
09:43 68.50 68.69 68.50 68.69 0.9K
09:45 68.49 68.68 68.49 68.68 2.9K
09:46 68.80 68.80 68.80 68.80 0.7K
09:47 68.93 68.93 68.93 68.93 1.5K
09:50 68.99 69.03 68.99 69.03 1.3K
09:53 68.53 68.53 68.53 68.53 0.4K
09:56 68.69 68.69 68.69 68.69 0.2K
09:57 68.61 68.61 68.61 68.61 0.9K
09:59 68.71 68.71 68.71 68.71 0.2K
10:00 68.72 68.72 68.62 68.62 1.7K
10:01 68.54 68.54 68.54 68.54 0.3K
10:02 68.77 68.85 68.77 68.85 0.8K
10:03 68.81 68.81 68.81 68.80 0.4K
10:05 68.93 68.93 68.93 68.93 0.2K
10:06 69.05 69.05 69.05 69.05 1.1K
10:08 69.12 69.12 69.12 69.11 0.2K
10:09 69.18 69.18 69.18 69.18 0.5K
10:10 69.20 69.20 69.20 69.20 0.1K
10:11 69.19 69.29 69.19 69.29 1.3K
10:17 69.27 69.27 69.27 69.27 0.9K
10:19 69.16 69.16 69.16 69.16 0.4K
10:22 69.14 69.14 69.14 69.14 0.2K
10:24 69.23 69.23 69.23 69.23 1.3K
10:25 69.15 69.15 69.15 69.15 0.5K
10:26 69.17 69.17 69.17 69.17 0.3K
10:27 69.13 69.13 69.13 69.13 0.4K
10:29 69.09 69.28 69.09 69.19 6.2K
10:32 69.22 69.22 69.22 69.22 0.5K
10:36 69.25 69.28 69.25 69.28 0.6K
10:37 69.25 69.25 69.16 69.16 4.1K
10:38 69.32 69.32 69.30 69.30 2.1K
10:39 69.37 69.44 69.37 69.40 3.3K
10:40 69.05 69.05 69.05 69.05 0.2K
10:41 69.27 69.27 69.16 69.16 0.9K
10:42 69.16 69.31 69.16 69.31 0.5K
10:44 69.34 69.34 69.34 69.33 0.8K
10:47 69.32 69.32 69.32 69.32 0.6K
10:48 69.36 69.36 69.36 69.36 0.4K
10:49 69.27 69.35 69.27 69.35 3.2K
10:50 69.28 69.31 69.17 69.22 4.7K
10:51 69.29 69.29 69.29 69.29 1.5K
10:52 69.21 69.22 69.21 69.22 1.7K
10:53 69.14 69.14 69.14 69.14 0.7K
10:55 69.22 69.22 69.22 69.22 1.0K
10:58 69.24 69.24 69.24 69.24 1.0K
11:02 69.28 69.28 69.28 69.28 1.8K
11:08 69.09 69.09 69.09 69.09 0.6K
11:09 69.10 69.10 69.07 69.07 1.6K
11:11 69.14 69.14 69.14 69.14 0.8K
11:13 69.17 69.26 69.17 69.26 1.2K
11:14 69.21 69.21 69.21 69.21 1.8K
11:21 69.00 69.00 69.00 69.00 0.4K
11:22 69.00 69.00 69.00 69.00 1.7K
11:23 69.13 69.13 69.13 69.13 2.5K
11:24 69.07 69.07 69.07 69.07 1.4K
11:30 68.93 68.93 68.93 68.93 0.5K
11:32 68.89 68.96 68.89 68.96 1.9K
11:36 69.26 69.29 69.26 69.29 1.2K
11:39 69.37 69.37 69.37 69.37 1.4K
11:42 69.50 69.50 69.50 69.50 2.2K
11:55 69.50 69.51 69.50 69.51 1.3K
12:00 69.53 69.53 69.53 69.53 1.2K
12:06 69.46 69.46 69.46 69.46 0.4K
12:07 69.38 69.38 69.38 69.38 1.2K
12:09 69.38 69.38 69.38 69.38 0.6K
12:10 69.38 69.38 69.38 69.38 0.2K
12:11 69.39 69.39 69.39 69.39 0.1K
12:12 69.43 69.43 69.43 69.43 1.0K
12:15 69.49 69.49 69.49 69.49 0.5K
12:16 69.46 69.51 69.46 69.51 1.3K
12:17 69.47 69.47 69.47 69.47 1.9K
12:22 69.28 69.29 69.28 69.29 2.3K
12:24 69.29 69.29 69.27 69.27 1.3K
12:25 69.34 69.34 69.34 69.34 1.2K
12:29 69.19 69.19 69.19 69.19 0.5K
12:30 69.23 69.23 69.23 69.23 0.1K
12:31 69.28 69.28 69.28 69.28 0.5K
12:33 69.39 69.39 69.39 69.39 1.4K
12:37 69.33 69.33 69.33 69.33 1.5K
12:42 69.34 69.34 69.34 69.34 0.2K
12:43 69.34 69.34 69.34 69.34 0.7K
12:47 69.34 69.34 69.30 69.30 0.6K
12:48 69.31 69.31 69.31 69.31 0.9K
12:51 69.35 69.35 69.35 69.35 0.9K
12:55 69.31 69.31 69.31 69.31 1.2K
13:01 69.41 69.41 69.41 69.41 0.8K
13:06 69.41 69.41 69.41 69.41 0.7K
13:09 69.45 69.45 69.45 69.45 0.5K
13:11 69.43 69.43 69.43 69.43 0.8K
13:12 69.49 69.49 69.49 69.49 0.4K
13:14 69.47 69.47 69.47 69.47 0.4K
13:17 69.46 69.52 69.46 69.52 3.2K
13:26 69.35 69.35 69.35 69.35 0.8K
13:29 69.29 69.29 69.29 69.29 1.3K
13:35 69.22 69.22 69.22 69.22 1.6K
13:37 69.08 69.08 69.08 69.08 0.6K
13:38 69.16 69.22 69.16 69.22 1.3K
13:45 69.17 69.17 69.17 69.17 0.5K
13:46 69.17 69.17 69.17 69.17 0.9K
13:50 69.11 69.11 69.03 69.03 0.3K
13:51 69.10 69.10 69.10 69.10 0.5K
13:53 69.10 69.10 69.10 69.10 0.8K
13:55 69.14 69.14 69.14 69.14 1.0K
13:56 69.10 69.12 69.10 69.12 1.2K
13:58 68.96 68.96 68.96 68.96 0.3K
14:00 68.96 68.96 68.96 68.96 0.3K
14:01 68.96 68.96 68.96 68.96 0.7K
14:03 68.79 68.79 68.79 68.79 3.2K
14:08 68.81 68.81 68.75 68.75 0.9K
14:11 68.85 68.88 68.85 68.88 0.8K
14:12 68.86 68.86 68.86 68.86 0.5K
14:13 68.86 68.88 68.86 68.88 1.3K
14:16 68.99 69.06 68.99 69.06 1.1K
14:17 69.10 69.10 69.10 69.10 1.0K
14:18 69.12 69.12 69.12 69.12 1.1K
14:22 69.19 69.19 69.19 69.19 0.9K
14:24 69.20 69.20 69.20 69.20 0.1K
14:25 69.20 69.20 69.20 69.20 0.9K
14:28 69.13 69.13 69.13 69.13 0.2K
14:29 69.14 69.14 69.12 69.12 3.5K
14:30 69.09 69.09 69.09 69.08 0.2K
14:32 69.07 69.07 69.06 69.06 1.4K
14:34 69.03 69.03 69.03 69.03 1.1K
14:38 69.04 69.07 69.04 69.07 0.8K
14:39 69.06 69.06 69.06 69.06 0.2K
14:40 69.10 69.10 69.10 69.10 1.6K
14:42 69.16 69.16 69.16 69.16 0.5K
14:43 69.16 69.16 69.16 69.16 1.5K
14:46 69.09 69.09 69.05 69.05 1.0K
14:48 69.07 69.15 69.07 69.15 1.3K
14:50 69.18 69.18 69.18 69.18 0.6K
14:53 69.08 69.08 69.08 69.08 0.4K
14:54 69.04 69.04 69.04 69.04 0.5K
14:55 69.08 69.08 69.08 69.08 0.6K
14:57 69.06 69.06 69.06 69.06 1.7K
15:00 69.07 69.07 69.07 69.07 1.1K
15:01 69.07 69.07 69.07 69.07 0.4K
15:02 69.05 69.05 69.05 69.05 1.5K
15:06 69.01 69.01 68.99 68.99 2.8K
15:09 68.88 68.88 68.88 68.88 0.5K
15:10 68.88 68.88 68.88 68.88 0.3K
15:11 68.91 68.94 68.91 68.94 0.8K
15:12 68.95 68.95 68.95 68.94 0.6K
15:13 68.91 68.91 68.91 68.91 0.6K
15:14 68.84 68.84 68.82 68.82 1.4K
15:16 68.81 68.88 68.81 68.88 1.8K
15:18 68.87 68.87 68.87 68.86 1.0K
15:20 68.86 68.91 68.86 68.91 1.2K
15:21 68.91 68.91 68.91 68.91 1.5K
15:23 68.89 68.89 68.89 68.89 0.6K
15:25 68.85 68.85 68.85 68.85 0.3K
15:26 68.85 68.85 68.85 68.85 0.1K
15:27 68.81 68.81 68.81 68.81 1.3K
15:29 68.84 68.87 68.84 68.87 2.9K
15:30 68.96 69.00 68.96 69.00 1.3K
15:32 68.98 68.98 68.98 68.97 1.0K
15:34 68.92 68.92 68.92 68.92 0.9K
15:35 68.94 68.94 68.91 68.91 0.6K
15:36 68.91 68.94 68.90 68.90 1.6K
15:38 68.90 68.90 68.90 68.90 0.4K
15:39 68.86 68.86 68.85 68.85 1.3K
15:40 68.93 68.93 68.93 68.93 1.7K
15:41 68.94 68.94 68.94 68.94 3.9K
15:44 69.03 69.03 69.03 69.03 0.9K
15:46 69.11 69.11 69.08 69.08 3.3K
15:48 69.11 69.11 69.07 69.07 1.3K
15:49 69.14 69.18 69.14 69.17 2.4K
15:50 69.19 69.19 69.19 69.19 3.3K
15:53 69.25 69.25 69.25 69.25 0.9K
15:54 69.28 69.41 69.28 69.41 5.1K
15:55 69.32 69.38 69.32 69.38 3.5K
15:56 69.36 69.36 69.29 69.29 4.8K
15:57 69.28 69.34 69.28 69.30 3.2K
15:58 69.35 69.36 69.34 69.36 3.8K
15:59 69.37 69.41 69.37 69.37 75.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 68.14 68.77 67.19 68.34 0.3M
2025-09-29 70.48 70.50 68.33 68.45 0.3M
2025-09-26 69.41 69.96 68.44 69.59 0.2M
2025-09-25 69.55 69.60 68.49 69.37 0.3M
2025-09-24 71.61 72.15 70.83 70.88 0.3M
2025-09-23 73.75 74.00 71.15 71.61 0.4M
2025-09-22 72.10 73.86 71.87 73.02 0.3M
2025-09-19 74.09 74.27 71.69 71.82 1.0M
2025-09-18 73.80 74.63 73.17 74.35 0.4M
2025-09-17 72.40 74.06 71.00 71.91 0.4M
2025-09-16 72.25 74.49 71.04 72.43 0.6M
2025-09-15 70.97 71.15 69.83 70.51 0.3M
2025-09-12 71.51 71.53 70.00 70.37 0.3M
2025-09-11 70.24 72.04 69.68 71.44 0.4M
2025-09-10 70.02 70.37 68.65 69.10 0.4M
2025-09-09 70.70 70.80 69.16 69.92 0.3M
2025-09-08 70.49 70.70 69.05 70.57 0.3M
2025-09-05 70.31 71.57 69.67 69.90 0.3M
2025-09-04 67.28 69.62 66.53 69.56 0.4M
2025-09-03 68.00 68.66 66.90 67.84 0.3M
2025-09-02 67.95 68.13 66.58 68.00 0.2M
2025-08-29 71.28 71.40 69.22 69.86 0.3M
2025-08-28 71.28 71.61 70.64 71.37 0.3M
2025-08-27 69.96 71.11 69.84 70.80 0.2M
2025-08-26 70.66 71.12 70.00 70.55 0.4M
2025-08-25 71.00 71.00 69.93 70.39 0.3M
2025-08-22 67.01 72.22 66.79 71.45 0.7M
2025-08-21 66.39 66.80 65.97 66.32 0.3M
2025-08-20 68.02 68.08 65.48 66.76 0.5M
2025-08-19 70.47 70.50 68.08 68.26 0.5M
2025-08-18 67.73 70.62 67.31 70.12 0.7M
2025-08-15 68.18 68.44 66.17 66.80 0.4M
2025-08-14 67.21 68.15 66.06 68.03 0.4M
2025-08-13 67.77 69.32 66.89 68.73 0.5M
2025-08-12 65.15 68.49 64.89 67.49 0.7M
2025-08-11 63.85 65.00 63.63 64.12 0.8M
2025-08-08 61.60 64.18 58.31 63.52 0.9M
2025-08-07 61.31 61.41 58.86 59.70 0.7M
2025-08-06 61.42 61.52 59.07 60.10 0.5M
2025-08-05 62.63 62.78 60.93 61.61 0.4M
2025-08-04 60.84 62.13 60.72 62.10 0.5M
2025-08-01 61.21 61.36 58.93 60.47 0.6M
2025-07-31 64.63 64.63 61.78 62.70 0.6M
2025-07-30 68.45 68.45 64.10 64.89 0.5M
2025-07-29 68.19 69.39 67.14 67.41 0.3M
2025-07-28 67.07 67.88 67.07 67.80 0.4M
2025-07-25 66.23 66.70 65.72 66.45 0.2M
2025-07-24 66.63 67.07 65.81 66.22 0.4M
2025-07-23 67.55 67.83 66.15 67.24 0.3M
2025-07-22 67.12 67.73 66.11 67.28 0.4M
2025-07-21 66.82 68.50 66.62 67.26 0.4M
2025-07-18 67.72 67.74 65.97 66.22 0.4M
2025-07-17 65.75 67.49 65.65 67.00 0.4M
2025-07-16 65.90 66.25 64.56 66.00 0.4M
2025-07-15 68.81 68.99 65.94 66.00 0.3M
2025-07-14 67.87 68.01 66.09 67.54 0.2M
2025-07-11 68.61 69.24 68.13 68.31 0.2M
2025-07-10 69.30 70.68 68.20 69.58 0.3M
2025-07-09 68.51 69.47 67.95 68.99 0.3M
2025-07-08 67.23 69.86 67.01 68.48 0.4M
2025-07-07 67.36 68.44 66.24 66.53 0.2M
2025-07-03 68.60 69.34 68.37 68.71 0.2M
2025-07-02 66.51 68.75 66.24 68.36 0.3M
2025-07-01 64.30 68.00 64.27 66.41 0.5M
2025-06-30 65.12 65.54 64.46 64.82 0.3M
2025-06-27 65.95 66.09 63.63 64.78 0.5M
2025-06-26 66.00 66.35 64.72 65.63 0.3M
2025-06-25 66.48 66.70 64.94 65.36 0.3M
2025-06-24 64.40 66.12 64.15 65.89 0.5M
2025-06-23 63.00 64.30 61.82 63.57 0.3M
2025-06-20 63.87 63.90 62.18 63.32 0.5M
2025-06-18 63.20 64.28 62.57 63.56 0.3M
2025-06-17 62.90 64.19 62.61 62.97 0.3M
2025-06-16 62.71 64.08 62.30 63.71 0.3M
2025-06-13 62.70 63.71 61.39 61.55 0.4M
2025-06-12 63.95 64.59 63.25 64.14 0.4M
2025-06-11 66.50 66.93 64.42 64.72 0.4M
2025-06-10 64.90 66.12 64.32 66.01 0.5M
2025-06-09 63.42 65.39 62.70 64.36 0.7M
2025-06-06 63.08 63.59 62.25 62.56 0.4M
2025-06-05 62.92 63.25 61.25 61.81 0.4M
2025-06-04 62.69 63.20 62.12 62.48 0.3M
2025-06-03 59.41 62.88 58.95 62.06 0.8M
2025-06-02 58.61 59.38 58.06 59.25 0.4M
2025-05-30 58.98 59.29 57.54 58.76 0.4M
2025-05-29 59.88 60.00 58.31 59.63 0.4M
2025-05-28 60.23 60.31 58.61 58.66 0.5M
2025-05-27 60.21 60.89 59.42 60.18 0.4M
2025-05-23 58.43 59.47 58.33 58.86 0.3M
2025-05-22 62.03 62.96 60.57 60.70 0.3M
2025-05-21 63.90 64.98 61.78 62.21 0.5M
2025-05-20 63.59 65.25 62.91 65.00 0.4M
2025-05-19 63.22 64.18 62.94 63.79 0.3M
2025-05-16 65.43 66.02 64.36 65.25 0.5M
2025-05-15 65.63 66.26 64.90 65.38 0.3M
2025-05-14 66.00 66.37 65.15 66.11 0.4M
2025-05-13 65.60 66.42 65.15 65.90 0.4M
2025-05-12 64.10 65.47 63.30 65.00 0.8M
2025-05-09 58.96 62.36 58.82 59.83 0.8M
2025-05-08 59.32 61.67 58.79 59.79 0.7M
2025-05-07 58.02 58.45 56.80 58.23 0.4M
2025-05-06 57.31 58.22 56.40 57.64 0.4M
2025-05-05 57.94 59.04 57.94 58.06 0.4M
2025-05-02 57.81 59.07 57.31 58.62 0.3M
2025-05-01 56.06 57.11 55.57 56.16 0.3M
2025-04-30 53.72 55.91 53.17 55.66 0.4M
2025-04-29 55.35 56.05 54.86 55.03 0.4M
2025-04-28 56.44 57.39 55.13 56.27 0.4M
2025-04-25 55.25 56.87 55.18 56.79 0.3M
2025-04-24 53.62 56.23 53.34 56.13 0.6M
2025-04-23 53.00 54.90 51.03 53.02 0.6M
2025-04-22 49.56 50.56 48.97 50.38 0.3M
2025-04-21 47.74 49.13 46.83 48.95 0.3M
2025-04-17 48.20 49.14 47.67 49.07 0.4M
2025-04-16 49.92 49.92 46.37 48.07 0.4M
2025-04-15 49.64 50.88 49.01 49.37 0.3M
2025-04-14 49.30 50.10 47.91 49.89 0.7M
2025-04-11 46.96 48.69 45.32 47.83 0.6M
2025-04-10 49.50 50.65 45.87 47.46 0.8M
2025-04-09 43.00 52.88 42.95 52.26 1.1M
2025-04-08 47.21 48.22 41.80 42.92 1.2M
2025-04-07 45.25 49.45 44.33 45.56 1.9M
2025-04-04 49.53 50.42 45.86 48.25 0.9M
2025-04-03 60.00 60.23 51.96 52.04 1.0M
2025-04-02 62.00 64.60 61.86 63.67 0.4M
2025-04-01 63.27 64.25 62.11 63.17 0.5M
2025-03-31 62.00 64.32 61.47 63.72 0.7M
2025-03-28 63.73 64.21 61.96 63.06 0.5M
2025-03-27 64.01 65.13 62.71 64.28 0.4M
2025-03-26 65.25 65.76 63.62 64.35 0.4M
2025-03-25 64.29 65.88 64.11 65.26 0.5M
2025-03-24 65.80 66.18 64.74 65.25 0.3M
2025-03-21 64.36 65.35 63.17 64.10 0.7M
2025-03-20 64.77 65.77 64.45 64.74 0.3M
2025-03-19 64.76 66.59 64.75 65.67 0.2M
2025-03-18 64.92 65.45 62.79 65.02 0.4M
2025-03-17 62.92 65.66 62.74 65.09 0.4M
2025-03-14 62.58 63.28 61.58 62.82 0.5M
2025-03-13 62.30 63.75 60.75 61.71 0.4M
2025-03-12 63.47 64.44 61.91 62.48 0.5M
2025-03-11 64.90 65.07 61.99 63.07 0.5M
2025-03-10 66.00 67.65 64.31 65.09 0.7M
2025-03-07 64.17 67.50 63.70 67.16 0.6M
2025-03-06 62.12 64.58 61.74 63.97 0.5M
2025-03-05 62.50 63.77 61.33 63.61 0.6M
2025-03-04 62.58 63.16 61.29 61.92 0.8M
2025-03-03 67.06 67.06 62.33 62.91 0.6M
2025-02-28 65.24 66.88 64.50 66.14 0.6M
2025-02-27 68.30 68.30 65.11 65.30 0.6M
2025-02-26 68.30 69.63 67.71 68.03 0.5M
2025-02-25 69.55 70.08 67.85 68.39 0.7M
2025-02-24 71.96 72.35 69.59 69.73 0.5M
2025-02-21 76.23 76.23 71.13 71.76 0.6M
2025-02-20 74.51 75.95 74.18 75.49 0.6M
2025-02-19 73.17 74.29 72.91 73.57 0.4M
2025-02-18 72.30 74.94 71.98 73.57 0.5M
2025-02-14 72.95 73.39 71.89 72.07 0.4M
2025-02-13 72.18 73.24 70.52 72.78 0.6M
2025-02-12 68.37 72.03 67.87 71.79 0.8M
2025-02-11 68.45 69.38 67.16 68.22 0.8M
2025-02-10 71.50 71.79 68.50 69.45 1.1M
2025-02-07 78.56 78.95 68.51 71.32 1.8M
2025-02-06 76.47 76.90 74.69 74.82 1.1M
2025-02-05 74.00 76.95 72.68 75.91 1.1M
2025-02-04 82.14 83.13 71.93 74.34 2.7M
2025-02-03 82.09 85.39 80.24 85.05 0.9M
2025-01-31 86.16 87.72 83.77 84.90 0.8M
2025-01-30 88.88 88.99 85.89 86.16 0.9M
2025-01-29 82.50 89.81 82.26 87.87 1.5M
2025-01-28 81.31 81.60 79.00 80.53 0.4M
2025-01-27 82.34 83.36 80.25 81.55 0.6M
2025-01-24 84.43 85.39 82.90 83.36 0.4M
2025-01-23 82.15 84.90 81.39 84.81 0.3M
2025-01-22 85.51 87.01 83.27 83.49 0.4M
2025-01-21 84.00 87.11 83.25 85.56 0.5M
2025-01-17 82.58 83.86 81.99 83.14 0.3M
2025-01-16 82.44 84.30 80.84 80.89 0.6M
2025-01-15 77.08 82.47 77.08 81.80 0.7M
2025-01-14 75.85 76.28 73.86 75.11 0.3M
2025-01-13 74.81 75.90 73.97 75.34 0.4M
2025-01-10 76.87 77.37 75.06 75.98 0.4M
2025-01-08 79.93 80.78 78.11 78.59 1.0M
2025-01-07 82.54 83.67 80.46 81.17 0.4M
2025-01-06 82.39 84.57 81.55 81.67 0.3M
2025-01-03 83.08 83.98 79.76 81.01 0.8M
2025-01-02 79.88 83.60 79.10 82.48 0.9M