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
2022-12-30 92.90 95.27 91.46 95.16 0.2M
2022-12-29 92.01 95.53 91.60 95.07 0.3M
2022-12-28 91.07 93.14 89.50 90.05 0.3M
2022-12-27 93.57 93.57 90.78 92.22 0.3M
2022-12-23 92.60 94.22 91.10 94.15 0.3M
2022-12-22 95.04 95.36 90.53 93.31 0.5M
2022-12-21 96.72 98.97 96.64 97.96 0.4M
2022-12-20 94.01 97.05 93.96 95.95 0.3M
2022-12-19 98.39 98.90 93.65 95.92 0.6M
2022-12-16 95.72 98.95 94.04 98.54 1.3M
2022-12-15 100.67 100.67 96.50 96.59 0.5M
2022-12-14 102.56 106.75 102.50 103.36 0.6M
2022-12-13 107.50 109.98 101.80 103.67 0.4M
2022-12-12 99.47 101.53 98.54 100.91 0.4M
2022-12-09 101.78 103.15 100.68 100.78 0.3M
2022-12-08 100.45 104.27 99.57 102.97 0.5M
2022-12-07 96.82 99.84 96.82 99.43 0.4M
2022-12-06 99.80 99.80 96.72 98.15 0.3M
2022-12-05 102.00 103.14 98.26 99.98 0.4M
2022-12-02 103.49 103.88 101.14 102.78 0.5M
2022-12-01 107.56 107.99 102.26 105.24 0.5M
2022-11-30 100.69 105.99 97.87 105.97 0.8M
2022-11-29 99.57 101.14 98.30 99.72 0.3M
2022-11-28 100.47 101.53 98.01 98.71 0.4M
2022-11-25 101.90 103.21 101.90 102.69 0.1M
2022-11-23 101.97 104.80 101.11 103.26 0.4M
2022-11-22 99.93 102.31 98.81 101.98 0.4M
2022-11-21 100.70 101.56 99.16 99.29 0.4M
2022-11-18 102.52 103.28 99.89 101.54 0.4M
2022-11-17 96.22 100.61 96.08 100.27 0.3M
2022-11-16 101.72 102.99 98.46 99.00 0.5M
2022-11-15 105.78 107.46 103.48 105.24 0.4M
2022-11-14 104.39 105.34 101.16 101.20 0.4M
2022-11-11 102.34 106.91 101.59 105.32 0.6M
2022-11-10 95.18 102.69 93.50 102.58 0.8M
2022-11-09 93.36 93.72 87.72 88.23 1.0M
2022-11-08 93.15 96.30 91.70 95.75 0.9M
2022-11-07 88.50 92.22 86.17 91.94 0.8M
2022-11-04 86.11 88.56 84.57 88.19 0.8M
2022-11-03 84.91 85.00 81.13 82.54 0.6M
2022-11-02 90.06 91.64 86.08 86.16 0.6M
2022-11-01 91.10 92.00 89.24 90.05 0.5M
2022-10-31 92.05 92.05 88.30 88.60 0.5M
2022-10-28 89.04 93.20 88.66 93.06 0.6M
2022-10-27 93.26 95.98 88.42 88.93 0.6M
2022-10-26 90.90 96.08 89.95 92.04 0.5M
2022-10-25 88.02 93.94 87.80 92.99 0.8M
2022-10-24 88.38 88.38 84.68 87.11 0.4M
2022-10-21 86.38 88.91 85.32 88.55 0.6M
2022-10-20 88.94 91.44 85.70 86.48 0.6M
2022-10-19 85.28 90.31 85.02 87.79 0.9M
2022-10-18 90.66 91.48 84.68 85.70 0.6M
2022-10-17 86.90 89.54 85.92 86.98 0.8M
2022-10-14 92.21 92.45 84.23 84.44 0.6M
2022-10-13 84.16 92.68 83.06 91.64 0.5M
2022-10-12 88.43 89.00 87.01 87.95 0.4M
2022-10-11 91.18 92.16 87.32 88.95 0.7M
2022-10-10 95.25 95.25 91.41 93.57 0.6M
2022-10-07 102.32 103.20 94.45 95.06 1.1M
2022-10-06 106.84 109.12 105.24 106.43 0.4M
2022-10-05 105.33 108.46 104.24 107.17 0.4M
2022-10-04 105.21 108.13 104.81 107.43 0.6M
2022-10-03 100.71 104.01 99.62 102.09 0.5M
2022-09-30 99.48 103.58 98.94 99.01 0.5M
2022-09-29 101.04 102.13 98.50 100.58 0.5M
2022-09-28 101.18 104.43 100.68 103.57 0.5M
2022-09-27 101.12 102.91 99.35 101.22 0.5M
2022-09-26 100.81 103.05 98.64 98.75 0.5M
2022-09-23 99.92 101.26 98.88 100.95 0.5M
2022-09-22 102.56 102.76 99.46 101.00 0.6M
2022-09-21 105.26 108.77 103.34 103.41 0.5M
2022-09-20 105.67 106.03 103.40 104.30 0.4M
2022-09-19 106.42 108.91 105.79 107.14 0.5M
2022-09-16 106.62 108.83 104.66 107.93 1.1M
2022-09-15 107.94 111.84 107.19 108.09 0.7M
2022-09-14 110.67 112.41 107.11 108.84 0.7M
2022-09-13 112.71 114.92 109.65 110.06 0.7M
2022-09-12 123.24 124.07 117.53 118.88 0.5M
2022-09-09 121.00 125.43 120.93 122.23 0.5M
2022-09-08 112.51 120.10 112.51 119.01 0.7M
2022-09-07 111.06 114.83 109.59 114.83 0.6M
2022-09-06 113.69 113.69 109.27 110.53 0.5M
2022-09-02 116.41 117.99 111.64 112.88 0.5M
2022-09-01 112.55 113.18 108.51 112.98 0.8M
2022-08-31 119.20 120.00 113.28 115.61 0.7M
2022-08-30 123.92 124.00 116.68 118.65 0.5M
2022-08-29 123.75 125.53 121.08 121.44 0.4M
2022-08-26 133.74 133.74 123.70 123.71 0.7M
2022-08-25 128.59 133.98 128.59 133.93 0.2M
2022-08-24 127.76 129.29 126.65 128.53 0.2M
2022-08-23 129.10 130.60 127.41 128.50 0.3M
2022-08-22 131.70 132.09 128.01 128.41 0.4M
2022-08-19 139.90 140.89 134.69 135.43 0.3M
2022-08-18 137.09 144.57 136.51 142.76 0.4M
2022-08-17 141.00 141.50 135.89 138.12 0.3M
2022-08-16 146.26 146.63 142.18 144.22 0.3M
2022-08-15 145.59 147.72 143.55 146.83 0.3M
2022-08-12 141.78 146.79 141.49 146.75 0.3M
2022-08-11 142.54 144.80 139.57 140.04 0.5M
2022-08-10 132.72 141.17 131.60 139.84 0.7M
2022-08-09 141.42 142.04 126.67 128.78 0.8M
2022-08-08 143.90 146.83 141.82 145.12 0.4M
2022-08-05 147.00 149.96 141.31 145.75 1.0M
2022-08-04 149.14 149.14 143.38 144.97 0.7M
2022-08-03 142.81 149.59 142.40 149.14 0.5M
2022-08-02 141.84 145.31 141.80 142.37 0.3M
2022-08-01 142.51 145.43 141.45 143.85 0.3M
2022-07-29 142.66 145.99 140.70 144.95 0.3M
2022-07-28 141.78 143.81 138.21 142.89 0.2M
2022-07-27 135.44 142.95 134.74 141.78 0.4M
2022-07-26 133.27 134.13 131.00 132.20 0.2M
2022-07-25 134.94 135.36 132.10 134.66 0.3M
2022-07-22 143.30 143.69 135.28 135.80 0.4M
2022-07-21 136.20 141.58 134.70 141.58 0.4M
2022-07-20 130.16 136.84 129.32 136.20 0.5M
2022-07-19 125.00 130.61 124.46 130.40 0.3M
2022-07-18 126.31 127.63 122.26 122.83 0.2M
2022-07-15 122.03 123.92 119.14 123.79 0.3M
2022-07-14 117.38 120.45 115.21 119.29 0.3M
2022-07-13 114.81 118.72 114.51 117.90 0.2M
2022-07-12 115.11 119.19 114.46 117.68 0.5M
2022-07-11 117.18 119.10 114.67 114.89 0.5M
2022-07-08 118.96 121.67 117.19 119.83 0.2M
2022-07-07 118.69 121.02 118.48 120.82 0.4M
2022-07-06 115.88 117.09 113.09 115.66 0.3M
2022-07-05 110.91 115.09 109.26 115.05 0.4M
2022-07-01 116.67 117.65 111.89 114.06 0.4M
2022-06-30 119.18 121.06 117.18 118.05 0.5M
2022-06-29 122.03 122.98 119.31 121.40 0.5M
2022-06-28 128.23 129.99 123.47 123.53 0.4M
2022-06-27 130.51 131.27 126.39 128.22 0.4M
2022-06-24 126.01 130.00 125.13 128.78 0.9M
2022-06-23 120.50 123.75 118.16 123.34 0.4M
2022-06-22 118.57 122.43 117.95 120.75 0.5M
2022-06-21 118.26 122.53 116.09 121.23 0.5M
2022-06-17 118.42 119.20 113.97 116.04 0.9M
2022-06-16 124.56 124.56 115.97 117.07 0.7M
2022-06-15 128.50 131.60 124.94 128.65 0.5M
2022-06-14 127.25 127.25 122.81 126.72 0.5M
2022-06-13 129.14 131.99 124.09 125.28 0.6M
2022-06-10 135.79 138.73 133.93 134.40 0.4M
2022-06-09 143.59 146.83 139.93 140.01 0.3M
2022-06-08 149.31 149.81 143.55 145.23 0.3M
2022-06-07 144.37 150.31 142.02 149.92 0.3M
2022-06-06 150.20 150.20 145.34 146.70 0.2M
2022-06-03 149.87 151.87 145.72 146.33 0.4M
2022-06-02 144.81 154.68 143.69 154.13 0.4M
2022-06-01 149.22 150.83 142.40 145.19 0.4M
2022-05-31 148.34 150.36 144.06 148.12 0.5M
2022-05-27 146.07 148.35 143.43 148.34 0.5M
2022-05-26 134.44 144.20 133.31 142.89 0.5M
2022-05-25 130.81 137.72 130.81 136.17 0.3M
2022-05-24 134.39 134.65 130.34 132.14 0.5M
2022-05-23 138.43 140.00 134.16 137.36 0.4M
2022-05-20 144.00 144.00 132.66 138.62 0.5M
2022-05-19 138.40 145.09 136.88 139.58 0.4M
2022-05-18 145.86 148.99 137.31 137.86 0.5M
2022-05-17 146.46 149.58 145.23 149.51 0.5M
2022-05-16 144.06 145.91 141.23 141.78 0.4M
2022-05-13 141.25 147.20 140.37 145.21 0.6M
2022-05-12 137.76 144.62 133.91 137.93 1.0M
2022-05-11 150.55 154.46 139.56 139.91 0.7M
2022-05-10 156.17 158.02 146.62 152.56 0.6M
2022-05-09 155.61 158.65 149.57 150.95 0.8M
2022-05-06 154.37 167.30 154.37 159.98 1.2M
2022-05-05 167.01 167.13 157.95 160.96 1.2M
2022-05-04 160.39 172.15 156.04 171.53 0.9M
2022-05-03 156.09 159.44 153.34 158.48 0.5M
2022-05-02 148.40 156.62 148.24 156.33 0.5M
2022-04-29 152.70 158.76 147.90 148.44 0.6M
2022-04-28 149.60 157.14 145.32 155.29 0.7M
2022-04-27 144.31 150.67 143.48 145.63 0.8M
2022-04-26 148.29 150.86 144.48 146.43 1.0M
2022-04-25 146.82 152.04 146.82 150.74 0.5M
2022-04-22 152.60 155.99 149.19 149.78 0.5M
2022-04-21 164.11 165.95 152.01 153.44 0.6M
2022-04-20 166.48 166.56 160.62 160.71 0.3M
2022-04-19 159.00 163.57 156.94 163.20 0.5M
2022-04-18 151.94 160.90 150.00 159.70 0.8M
2022-04-14 160.98 160.98 152.39 152.84 0.4M
2022-04-13 158.25 161.83 157.10 159.73 0.5M
2022-04-12 163.46 167.14 155.90 156.77 0.8M
2022-04-11 160.60 165.01 160.60 161.18 0.6M
2022-04-08 167.13 170.62 162.53 165.84 0.5M
2022-04-07 168.87 173.95 164.00 168.54 0.9M
2022-04-06 175.61 177.46 168.20 170.41 1.3M
2022-04-05 192.01 193.58 180.37 180.98 0.9M
2022-04-04 195.93 201.31 193.00 194.20 0.5M
2022-04-01 202.29 202.67 192.39 195.15 0.7M
2022-03-31 210.16 211.18 196.50 199.50 1.0M
2022-03-30 227.09 228.99 210.02 210.78 0.5M
2022-03-29 225.80 231.47 222.23 228.48 0.3M
2022-03-28 215.48 223.00 213.05 222.69 0.3M
2022-03-25 219.03 219.03 211.50 217.52 0.3M
2022-03-24 212.99 218.61 211.63 218.41 0.4M
2022-03-23 217.45 221.42 211.00 211.29 0.4M
2022-03-22 217.64 225.48 214.60 219.40 0.7M
2022-03-21 234.00 234.73 212.99 217.85 0.7M
2022-03-18 228.21 239.88 225.40 234.31 1.5M
2022-03-17 223.55 226.95 218.65 226.69 0.4M
2022-03-16 216.70 229.58 216.70 229.24 0.4M
2022-03-15 199.96 214.17 197.96 213.82 0.4M
2022-03-14 204.20 206.88 194.89 197.95 0.5M
2022-03-11 211.98 214.56 204.58 205.59 0.4M
2022-03-10 213.18 215.98 204.16 210.29 0.7M
2022-03-09 222.83 225.68 218.22 219.65 0.5M
2022-03-08 205.12 224.02 203.02 216.41 0.4M
2022-03-07 219.59 220.84 205.43 205.48 0.3M
2022-03-04 220.01 221.06 214.29 217.91 0.3M
2022-03-03 231.01 231.99 220.15 221.93 0.3M
2022-03-02 224.23 229.64 222.77 229.04 0.3M
2022-03-01 230.24 234.04 218.08 220.86 0.4M
2022-02-28 224.87 229.62 223.54 228.43 0.3M
2022-02-25 221.00 227.64 216.14 227.63 0.2M
2022-02-24 198.08 221.58 196.23 220.98 0.3M
2022-02-23 216.09 220.29 205.52 206.38 0.3M
2022-02-22 214.21 223.26 211.59 214.43 0.3M
2022-02-18 226.43 227.78 216.21 218.53 0.3M
2022-02-17 232.61 236.20 223.85 224.43 0.4M
2022-02-16 228.92 238.10 227.00 237.04 0.4M
2022-02-15 223.40 232.44 223.40 232.37 0.6M
2022-02-14 215.75 224.28 214.04 217.22 1.0M
2022-02-11 220.13 224.87 209.33 212.11 0.8M
2022-02-10 217.54 229.28 216.24 218.79 0.4M
2022-02-09 218.68 227.41 215.60 226.81 0.4M
2022-02-08 210.00 218.50 206.98 216.75 0.5M
2022-02-07 210.00 221.40 209.39 212.51 0.6M
2022-02-04 209.28 214.00 200.35 210.10 0.9M
2022-02-03 213.01 216.39 203.06 204.15 0.6M
2022-02-02 220.10 224.10 217.31 221.09 0.7M
2022-02-01 210.80 215.43 206.51 214.37 0.6M
2022-01-31 192.80 210.40 191.57 210.35 0.8M
2022-01-28 181.74 191.95 174.58 191.43 0.8M
2022-01-27 195.30 196.50 180.43 181.06 0.4M
2022-01-26 195.74 203.22 187.57 191.48 0.5M
2022-01-25 194.49 196.67 186.05 188.95 0.6M
2022-01-24 193.00 202.58 184.71 202.12 0.6M
2022-01-21 207.25 211.10 197.28 197.59 0.8M
2022-01-20 223.98 223.98 206.42 207.11 0.6M
2022-01-19 233.40 237.75 220.71 221.44 0.5M
2022-01-18 238.50 242.33 232.94 233.94 0.3M
2022-01-14 239.24 247.68 239.24 245.57 0.2M
2022-01-13 255.96 257.87 242.44 243.32 0.3M
2022-01-12 253.44 257.02 249.26 251.00 0.2M
2022-01-11 245.37 251.77 244.04 249.84 0.3M
2022-01-10 246.51 247.49 235.07 245.37 0.5M
2022-01-07 257.46 260.17 248.00 252.09 0.4M
2022-01-06 253.37 258.84 246.60 258.51 0.7M
2022-01-05 275.91 275.91 255.15 255.15 0.5M
2022-01-04 288.63 288.85 269.04 277.30 0.4M
2022-01-03 292.00 294.70 281.64 288.57 0.3M