Synaptics

SYNA
🏛️ usa →
67.93
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 289.28 290.58 285.25 289.51 0.2M
2021-12-30 293.19 293.19 287.39 287.70 0.2M
2021-12-29 287.98 293.17 286.14 292.51 0.2M
2021-12-28 295.16 296.19 285.07 288.24 0.2M
2021-12-27 281.35 293.04 280.96 292.46 0.3M
2021-12-23 275.84 279.78 275.84 278.28 0.2M
2021-12-22 268.20 277.23 266.81 275.92 0.2M
2021-12-21 267.36 269.84 263.00 269.41 0.3M
2021-12-20 255.50 264.18 254.62 262.12 0.3M
2021-12-17 261.92 269.04 257.42 262.22 2.0M
2021-12-16 280.87 283.13 262.76 262.96 0.6M
2021-12-15 275.31 281.19 267.75 280.87 0.5M
2021-12-14 274.86 275.54 267.62 270.27 0.4M
2021-12-13 281.66 284.33 275.44 275.47 0.3M
2021-12-10 286.61 287.28 278.27 281.66 0.2M
2021-12-09 286.98 291.07 279.66 280.93 0.3M
2021-12-08 286.26 293.08 286.16 290.64 0.4M
2021-12-07 283.39 299.39 283.25 292.85 0.4M
2021-12-06 279.98 285.89 270.31 282.21 0.5M
2021-12-03 292.00 293.19 277.08 280.06 0.4M
2021-12-02 284.00 293.22 281.06 285.89 0.5M
2021-12-01 285.00 298.44 285.00 286.95 0.5M
2021-11-30 284.00 289.28 282.22 282.24 0.6M
2021-11-29 278.10 285.98 277.31 284.24 0.4M
2021-11-26 272.05 279.49 268.87 271.77 0.4M
2021-11-24 270.66 279.24 267.06 278.16 0.4M
2021-11-23 275.00 278.05 266.13 272.97 0.6M
2021-11-22 279.34 283.50 269.45 274.56 0.6M
2021-11-19 273.10 280.14 272.08 278.64 0.4M
2021-11-18 270.81 274.89 266.00 274.08 0.8M
2021-11-17 264.62 268.49 261.24 268.06 0.4M
2021-11-16 259.24 263.85 253.97 262.96 0.5M
2021-11-15 255.00 259.55 251.39 259.55 0.4M
2021-11-12 251.32 252.67 242.15 250.82 0.3M
2021-11-11 249.00 252.98 247.65 249.37 0.3M
2021-11-10 249.54 254.37 244.04 247.45 0.4M
2021-11-09 250.38 261.73 250.29 254.38 0.6M
2021-11-08 250.00 253.70 240.37 251.52 0.6M
2021-11-05 245.97 264.50 242.07 249.21 1.1M
2021-11-04 216.40 220.89 211.39 220.89 0.6M
2021-11-03 216.17 220.78 214.74 215.94 0.4M
2021-11-02 207.29 215.66 207.29 215.47 0.7M
2021-11-01 196.37 209.90 196.37 209.05 0.7M
2021-10-29 188.92 195.25 187.58 194.57 0.4M
2021-10-27 178.38 182.02 176.28 181.43 0.4M
2021-10-26 180.00 180.81 177.06 178.76 0.2M
2021-10-25 177.75 180.50 176.77 179.40 0.1M
2021-10-22 179.09 180.59 175.65 177.74 0.1M
2021-10-21 175.84 178.96 175.36 178.94 0.2M
2021-10-20 175.37 177.31 174.00 175.80 0.1M
2021-10-19 175.36 177.65 174.34 176.20 0.1M
2021-10-18 171.77 175.41 171.13 175.10 0.2M
2021-10-15 178.56 179.37 173.41 173.54 0.2M
2021-10-14 169.39 176.18 169.00 175.18 0.4M
2021-10-13 174.48 175.50 170.70 171.00 0.4M
2021-10-12 175.72 175.94 171.81 173.18 0.3M
2021-10-11 175.43 177.92 174.29 174.54 0.1M
2021-10-08 182.20 182.67 176.76 176.76 0.2M
2021-10-07 180.00 183.99 180.00 181.66 0.2M
2021-10-06 175.82 178.91 174.87 178.18 0.3M
2021-10-05 180.74 180.74 175.32 177.50 0.3M
2021-10-04 180.65 180.76 173.29 175.43 0.2M
2021-10-01 181.28 185.75 177.04 182.50 0.3M
2021-09-30 182.85 182.85 179.13 179.73 0.4M
2021-09-29 180.00 182.59 177.81 181.08 0.3M
2021-09-28 180.96 183.33 178.96 179.17 0.3M
2021-09-27 185.28 188.53 183.25 185.37 0.2M
2021-09-24 186.60 189.79 185.86 187.64 0.2M
2021-09-23 186.44 187.50 184.21 187.22 0.3M
2021-09-22 181.57 186.85 181.13 186.12 0.3M
2021-09-21 179.78 181.41 175.50 180.34 0.3M
2021-09-20 176.40 178.87 175.09 178.44 0.3M
2021-09-17 185.22 185.98 179.80 181.28 0.6M
2021-09-16 183.09 186.80 182.25 186.41 0.3M
2021-09-15 183.99 185.08 182.01 184.96 0.3M
2021-09-14 183.12 185.76 181.41 183.80 0.2M
2021-09-13 183.11 183.68 180.37 182.45 0.4M
2021-09-10 186.24 186.48 182.00 182.00 0.3M
2021-09-09 184.28 187.15 183.40 183.86 0.3M
2021-09-08 185.33 185.89 182.57 183.88 0.3M
2021-09-07 190.00 190.95 185.64 186.54 0.2M
2021-09-03 190.80 191.99 188.72 189.96 0.2M
2021-09-02 189.43 190.88 188.46 190.65 0.3M
2021-09-01 189.19 191.47 187.82 188.46 0.3M
2021-08-31 188.43 190.37 185.00 189.78 0.7M
2021-08-30 183.27 189.48 182.39 188.23 0.5M
2021-08-27 176.92 182.70 176.92 181.52 0.3M
2021-08-26 176.94 178.76 175.61 176.67 0.2M
2021-08-25 175.29 179.63 175.13 177.30 0.3M
2021-08-24 174.50 175.20 173.31 174.91 0.2M
2021-08-23 170.00 173.99 169.03 173.16 0.3M
2021-08-20 165.90 169.73 165.00 169.59 0.3M
2021-08-19 163.85 168.00 163.25 166.06 0.2M
2021-08-18 166.85 169.14 164.00 165.37 0.3M
2021-08-17 168.62 171.08 164.74 167.74 0.4M
2021-08-16 172.58 174.34 169.41 170.22 0.2M
2021-08-13 169.70 172.98 168.53 172.93 0.4M
2021-08-12 170.55 171.60 167.92 169.34 0.2M
2021-08-11 169.15 172.18 167.00 171.36 0.4M
2021-08-10 169.41 171.45 168.25 171.26 0.3M
2021-08-09 170.50 171.42 166.05 169.33 0.4M
2021-08-06 158.90 173.12 158.00 170.50 1.2M
2021-08-05 146.25 148.00 144.48 146.39 0.5M
2021-08-04 148.54 149.35 144.95 145.68 0.4M
2021-08-03 150.96 151.66 148.00 148.76 0.3M
2021-08-02 153.66 155.07 149.70 150.01 0.4M
2021-07-30 148.21 152.00 148.21 151.92 0.4M
2021-07-29 149.26 151.43 148.04 149.24 0.3M
2021-07-28 143.16 149.00 143.01 147.93 0.5M
2021-07-27 148.90 149.94 140.38 144.30 0.6M
2021-07-26 150.89 153.24 149.87 150.48 0.3M
2021-07-23 148.99 151.26 147.83 150.08 0.3M
2021-07-22 151.02 152.41 148.71 148.94 0.4M
2021-07-21 148.15 152.58 148.15 151.77 0.5M
2021-07-20 145.95 148.54 145.16 146.91 0.5M
2021-07-19 142.02 148.15 141.60 146.14 0.4M
2021-07-16 152.14 152.90 144.65 144.95 0.7M
2021-07-15 151.14 152.41 146.42 150.28 0.5M
2021-07-14 158.20 160.00 151.73 152.65 0.5M
2021-07-13 157.24 158.45 155.61 156.18 0.4M
2021-07-12 155.00 158.49 154.66 157.75 0.4M
2021-07-09 151.10 155.74 148.23 154.92 0.3M
2021-07-08 148.12 153.92 148.12 151.10 0.4M
2021-07-07 158.50 158.82 151.52 153.16 0.5M
2021-07-06 157.34 158.10 155.37 157.26 0.3M
2021-07-02 155.00 156.78 153.13 156.61 0.4M
2021-07-01 155.09 156.01 152.20 153.64 0.5M
2021-06-30 153.69 155.91 152.34 155.58 0.5M
2021-06-29 150.75 153.88 149.30 153.66 0.4M
2021-06-28 148.45 151.59 148.30 150.99 0.5M
2021-06-25 149.83 151.19 146.98 147.58 0.8M
2021-06-24 148.92 150.38 146.98 149.29 0.4M
2021-06-23 148.56 150.00 146.54 146.94 0.5M
2021-06-22 145.82 148.67 145.35 148.37 0.4M
2021-06-21 146.07 147.41 144.79 145.93 0.4M
2021-06-18 145.46 147.15 143.75 145.76 0.7M
2021-06-17 144.85 147.68 142.80 147.10 0.4M
2021-06-16 144.50 145.99 142.57 144.88 0.4M
2021-06-15 144.99 147.55 142.68 144.58 0.5M
2021-06-14 141.97 148.00 141.97 145.48 0.6M
2021-06-11 138.11 141.36 135.92 141.22 0.3M
2021-06-10 136.87 138.45 136.13 137.33 0.3M
2021-06-09 139.44 140.16 136.71 136.77 0.3M
2021-06-08 136.86 138.64 135.82 137.54 0.4M
2021-06-07 136.22 138.57 134.09 136.46 0.5M
2021-06-04 130.19 139.99 130.19 136.96 0.8M
2021-06-03 127.93 130.34 126.43 129.26 0.7M
2021-06-02 126.22 129.50 124.06 129.23 1.3M
2021-06-01 127.32 127.99 125.07 126.42 0.3M
2021-05-28 127.59 128.05 125.77 126.33 0.2M
2021-05-27 126.04 127.70 125.59 126.58 0.2M
2021-05-26 125.51 126.62 123.99 125.49 0.2M
2021-05-25 126.72 127.59 123.65 125.39 0.3M
2021-05-24 122.45 126.14 122.08 125.94 0.4M
2021-05-21 124.76 125.00 120.55 120.60 0.3M
2021-05-20 122.10 124.79 121.50 123.85 0.2M
2021-05-19 117.78 122.60 117.00 121.04 0.3M
2021-05-18 124.14 124.43 120.52 120.73 0.7M
2021-05-17 121.08 123.01 120.30 122.49 0.3M
2021-05-14 120.41 124.49 119.00 123.72 0.2M
2021-05-13 118.84 120.61 114.05 119.36 0.4M
2021-05-12 121.75 122.64 116.45 117.08 0.4M
2021-05-11 118.09 124.96 117.87 124.08 0.4M
2021-05-10 130.13 130.38 122.74 122.91 0.5M
2021-05-07 131.37 136.14 126.93 130.83 0.9M
2021-05-06 133.93 135.15 130.35 133.30 0.5M
2021-05-05 136.92 137.48 133.89 134.35 0.3M
2021-05-04 136.50 138.17 132.05 135.30 0.7M
2021-05-03 141.41 142.10 136.74 138.21 0.4M
2021-04-30 140.86 143.51 138.85 139.87 0.3M
2021-04-29 146.20 146.50 141.53 144.10 0.2M
2021-04-28 144.63 145.20 142.29 143.91 0.2M
2021-04-27 144.70 146.93 142.85 144.66 0.5M
2021-04-26 136.44 139.59 136.40 139.52 0.3M
2021-04-23 133.68 137.40 132.89 136.05 0.3M
2021-04-22 133.34 134.57 130.60 131.12 0.3M
2021-04-21 127.07 132.75 127.07 132.52 0.2M
2021-04-20 131.26 131.60 125.86 127.11 0.5M
2021-04-19 132.72 133.89 131.29 131.94 0.3M
2021-04-16 132.78 134.67 131.73 134.20 0.4M
2021-04-15 133.78 133.78 130.58 132.72 0.1M
2021-04-14 130.48 133.86 130.14 131.91 0.2M
2021-04-13 132.21 133.38 128.06 130.90 0.4M
2021-04-12 134.20 134.35 131.20 132.25 0.3M
2021-04-09 138.21 138.21 134.33 135.74 0.3M
2021-04-08 137.99 139.02 135.55 138.64 0.3M
2021-04-07 139.28 140.16 136.36 136.66 0.3M
2021-04-06 141.38 142.49 138.50 139.18 0.2M
2021-04-05 140.04 141.58 138.15 141.17 0.3M
2021-04-01 137.10 139.00 136.68 138.14 0.4M
2021-03-31 131.90 136.82 131.90 135.42 0.4M
2021-03-30 131.25 132.65 129.72 130.98 0.3M
2021-03-29 137.47 138.83 129.58 131.13 0.6M
2021-03-26 129.24 137.16 127.26 136.91 0.3M
2021-03-25 128.10 129.99 124.32 128.10 0.5M
2021-03-24 137.78 138.25 130.30 130.56 0.4M
2021-03-23 141.67 141.67 135.01 135.60 0.4M
2021-03-22 140.51 144.45 140.51 143.20 0.3M
2021-03-19 137.73 141.43 135.42 139.75 0.7M
2021-03-18 143.73 143.73 137.93 138.06 0.4M
2021-03-17 137.91 143.51 136.23 142.84 0.4M
2021-03-16 136.31 142.29 135.42 140.36 0.5M
2021-03-15 137.62 138.92 135.89 137.21 0.3M
2021-03-12 135.07 137.00 134.18 136.75 0.3M
2021-03-11 134.11 137.15 133.37 136.98 0.6M
2021-03-10 140.00 140.00 131.45 131.48 0.8M
2021-03-09 130.91 135.96 130.02 134.57 0.4M
2021-03-08 131.81 133.80 126.41 127.16 0.6M
2021-03-05 131.34 132.33 125.41 132.17 0.4M
2021-03-04 132.39 134.04 127.16 128.81 0.6M
2021-03-03 137.57 138.80 130.79 133.44 0.8M
2021-03-02 138.32 138.82 134.91 136.30 0.5M
2021-03-01 136.00 138.34 134.00 137.69 0.4M
2021-02-26 132.00 136.28 129.00 134.03 0.5M
2021-02-25 136.64 137.88 129.75 130.30 0.5M
2021-02-24 137.62 137.89 134.00 137.24 0.6M
2021-02-23 129.88 132.85 127.70 130.12 0.5M
2021-02-22 134.60 135.64 131.17 131.96 0.4M
2021-02-19 133.99 136.78 132.76 135.06 0.4M
2021-02-18 132.50 134.19 130.50 131.84 0.4M
2021-02-17 134.30 137.28 130.88 133.40 0.6M
2021-02-16 133.27 135.84 132.67 134.46 0.8M
2021-02-12 125.25 130.50 124.32 130.10 0.6M
2021-02-11 124.13 126.50 122.36 125.92 0.5M
2021-02-10 123.00 124.85 121.05 122.99 0.4M
2021-02-09 122.78 124.83 120.95 122.80 0.5M
2021-02-08 119.92 124.13 116.56 123.79 1.0M
2021-02-05 117.31 125.88 117.00 119.01 2.1M
2021-02-04 104.31 107.81 101.33 106.87 0.9M
2021-02-03 106.67 107.24 104.47 105.12 0.6M
2021-02-02 104.80 107.75 103.54 106.71 0.6M
2021-02-01 100.71 105.00 100.71 104.15 0.4M
2021-01-29 102.38 103.80 99.00 99.22 0.9M
2021-01-28 104.46 104.46 101.08 101.16 0.4M
2021-01-27 102.09 104.49 100.24 102.52 0.5M
2021-01-26 106.27 106.27 104.00 104.87 0.2M
2021-01-25 106.14 106.49 102.71 105.40 0.4M
2021-01-22 104.81 106.19 103.96 105.90 0.3M
2021-01-21 107.36 108.01 105.64 106.09 0.6M
2021-01-20 104.92 105.83 102.18 103.85 0.3M
2021-01-19 102.50 104.35 101.57 103.51 0.5M
2021-01-15 100.70 101.08 96.88 100.96 0.7M
2021-01-14 103.22 104.59 101.55 101.90 0.5M
2021-01-13 106.33 107.50 100.50 102.20 0.7M
2021-01-12 106.27 107.50 105.06 106.66 0.6M
2021-01-11 103.02 105.53 103.02 105.33 0.7M
2021-01-08 103.88 104.78 101.51 104.25 0.6M
2021-01-07 101.50 104.09 100.79 102.64 0.6M
2021-01-06 96.73 102.39 95.90 101.27 1.0M
2021-01-05 97.28 100.99 97.28 98.50 0.6M
2021-01-04 97.96 99.80 96.61 97.40 0.7M