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
2023-12-29 116.94 117.29 113.85 114.08 0.2M
2023-12-28 118.11 119.26 116.82 117.09 0.2M
2023-12-27 118.95 119.66 117.42 118.47 0.2M
2023-12-26 118.60 119.67 118.06 118.88 0.2M
2023-12-22 118.07 119.72 116.91 118.03 0.3M
2023-12-21 117.46 118.23 114.81 117.77 0.2M
2023-12-20 118.58 121.37 114.50 114.61 0.4M
2023-12-19 119.44 121.04 119.06 119.82 0.3M
2023-12-18 117.85 119.91 115.32 118.93 0.5M
2023-12-15 115.53 118.46 113.84 117.91 1.3M
2023-12-14 110.00 116.23 110.00 114.56 0.6M
2023-12-13 106.61 108.90 104.21 108.20 0.3M
2023-12-12 106.76 107.93 105.81 106.96 0.2M
2023-12-11 107.03 109.17 106.70 107.54 0.3M
2023-12-08 101.00 107.02 100.78 106.75 0.5M
2023-12-07 99.98 100.85 98.47 99.54 0.2M
2023-12-06 99.00 102.56 98.84 99.37 0.3M
2023-12-05 99.40 99.40 96.47 97.39 0.2M
2023-12-04 100.95 101.41 99.15 100.29 0.3M
2023-12-01 100.50 103.23 99.19 101.73 0.2M
2023-11-30 103.26 103.26 99.89 101.24 0.3M
2023-11-29 104.27 105.56 101.91 102.29 0.3M
2023-11-28 104.54 104.54 100.59 101.78 0.3M
2023-11-27 103.00 105.67 102.55 105.02 0.3M
2023-11-24 103.86 104.23 102.97 103.94 0.1M
2023-11-22 104.48 106.00 103.38 104.18 0.3M
2023-11-21 104.78 105.71 102.82 103.61 0.3M
2023-11-20 104.76 106.90 104.70 106.06 0.3M
2023-11-17 105.83 106.70 104.23 105.68 0.5M
2023-11-16 103.70 105.39 103.14 104.91 0.4M
2023-11-15 102.60 105.24 101.95 104.50 0.6M
2023-11-14 99.85 102.93 98.52 102.15 0.5M
2023-11-13 97.18 97.18 94.30 95.45 0.5M
2023-11-10 97.00 101.56 92.23 98.01 0.9M
2023-11-09 89.48 91.00 87.69 88.50 0.9M
2023-11-08 89.75 91.68 88.50 88.64 0.3M
2023-11-07 88.41 89.99 88.13 89.37 0.2M
2023-11-06 90.06 90.06 87.24 88.35 0.4M
2023-11-03 88.02 91.52 86.47 90.33 0.5M
2023-11-02 82.93 86.49 81.21 86.36 0.5M
2023-11-01 82.58 82.75 73.38 80.28 1.2M
2023-10-31 81.78 84.64 81.20 83.66 0.3M
2023-10-30 82.50 82.92 81.06 81.96 0.3M
2023-10-27 83.71 83.87 82.49 82.77 0.2M
2023-10-26 82.59 84.82 81.65 83.17 0.4M
2023-10-25 85.00 85.13 81.82 82.09 0.3M
2023-10-24 88.05 88.28 85.86 86.60 0.2M
2023-10-23 89.60 90.41 86.82 86.85 0.3M
2023-10-20 92.49 92.86 90.32 90.43 0.3M
2023-10-19 96.88 97.09 92.26 92.50 0.3M
2023-10-18 95.08 97.12 94.97 95.69 0.3M
2023-10-17 95.37 97.43 93.97 96.67 0.3M
2023-10-16 95.63 97.52 95.35 97.26 0.3M
2023-10-13 96.38 96.79 94.46 94.92 0.5M
2023-10-12 95.46 96.74 94.75 96.38 0.3M
2023-10-11 93.45 95.47 93.45 95.19 0.3M
2023-10-10 92.98 95.16 92.66 93.57 0.3M
2023-10-09 92.29 93.80 90.87 92.98 0.3M
2023-10-06 89.92 93.66 89.24 93.22 0.3M
2023-10-05 90.02 91.20 89.08 90.12 0.4M
2023-10-04 90.46 90.84 88.50 89.94 0.3M
2023-10-03 88.69 92.43 88.45 90.32 0.5M
2023-10-02 89.44 89.91 87.13 87.97 0.3M
2023-09-29 87.80 90.06 87.42 89.44 0.5M
2023-09-28 83.19 86.81 82.91 86.26 0.3M
2023-09-27 83.34 84.31 82.00 83.35 0.4M
2023-09-26 83.06 83.50 82.46 82.98 0.4M
2023-09-25 82.22 84.12 81.81 83.80 0.2M
2023-09-22 82.87 83.46 82.28 83.16 0.2M
2023-09-21 81.19 82.68 80.83 81.96 0.4M
2023-09-20 84.14 84.59 82.39 82.47 0.4M
2023-09-19 85.79 86.24 83.62 84.01 0.5M
2023-09-18 85.59 87.27 85.17 86.03 0.4M
2023-09-15 88.17 88.82 84.82 86.17 2.6M
2023-09-14 84.44 88.67 83.83 88.36 0.8M
2023-09-13 82.55 84.06 82.00 83.13 0.5M
2023-09-12 82.37 84.06 81.97 82.22 0.4M
2023-09-11 87.55 87.55 82.75 83.27 0.6M
2023-09-08 85.37 86.63 85.02 86.54 0.5M
2023-09-07 86.73 87.58 81.89 85.45 0.9M
2023-09-06 87.72 89.25 87.05 89.09 0.5M
2023-09-05 87.91 88.17 85.64 87.54 0.5M
2023-09-01 88.50 89.88 87.94 89.04 0.4M
2023-08-31 86.40 88.14 85.68 87.54 0.5M
2023-08-30 87.06 87.50 85.82 86.61 0.4M
2023-08-29 86.01 88.50 86.01 88.12 0.3M
2023-08-28 87.00 87.60 85.93 86.53 0.3M
2023-08-25 85.17 87.07 84.76 86.49 0.4M
2023-08-24 88.10 88.10 84.43 84.99 0.8M
2023-08-23 85.86 87.95 85.11 86.90 0.5M
2023-08-22 89.29 89.29 86.37 86.61 0.5M
2023-08-21 87.98 89.05 87.57 88.22 0.6M
2023-08-18 87.07 88.50 86.66 88.23 0.5M
2023-08-17 87.65 89.41 86.96 88.71 0.5M
2023-08-16 89.03 89.04 87.19 87.74 0.4M
2023-08-15 91.85 92.64 89.11 89.42 0.4M
2023-08-14 88.32 93.01 88.18 92.70 0.4M
2023-08-11 89.69 89.69 88.22 89.20 0.5M
2023-08-10 93.05 94.00 89.79 90.98 0.5M
2023-08-09 93.43 94.12 91.56 92.48 0.5M
2023-08-08 91.65 93.84 90.66 93.77 0.6M
2023-08-07 91.70 93.92 88.90 93.79 0.6M
2023-08-04 81.25 91.20 80.28 90.72 1.1M
2023-08-03 87.05 91.13 86.14 89.78 0.8M
2023-08-02 90.90 90.90 87.66 88.18 0.6M
2023-08-01 89.12 93.20 88.96 92.80 0.4M
2023-07-31 88.51 90.40 88.51 90.31 0.4M
2023-07-28 90.11 90.29 88.19 88.25 0.6M
2023-07-27 91.01 92.15 87.61 88.27 0.5M
2023-07-26 90.06 90.46 88.52 89.32 0.5M
2023-07-25 90.22 92.93 90.12 92.01 0.4M
2023-07-24 87.82 89.41 87.82 89.40 0.3M
2023-07-21 87.93 89.14 87.13 87.95 0.4M
2023-07-20 89.78 90.06 86.83 87.05 0.5M
2023-07-19 90.32 92.27 90.26 90.94 0.7M
2023-07-18 89.87 91.51 89.29 90.32 0.3M
2023-07-17 90.19 91.18 88.86 90.33 0.7M
2023-07-14 93.61 93.62 88.83 89.60 0.7M
2023-07-13 91.65 94.73 91.04 94.37 0.5M
2023-07-12 90.97 91.40 89.94 90.87 0.4M
2023-07-11 88.69 89.41 87.28 89.13 0.4M
2023-07-10 85.82 88.77 85.81 88.24 0.5M
2023-07-07 83.60 87.10 83.60 85.91 0.4M
2023-07-06 82.40 83.42 81.76 83.28 0.4M
2023-07-05 86.21 86.21 83.59 84.24 0.4M
2023-07-03 85.64 86.88 85.29 86.87 0.2M
2023-06-30 86.21 86.67 84.47 85.38 0.5M
2023-06-29 84.49 85.56 83.64 85.20 0.3M
2023-06-28 83.66 84.50 82.78 84.14 0.3M
2023-06-27 82.13 86.08 81.73 85.56 0.4M
2023-06-26 81.64 83.42 81.64 82.12 0.3M
2023-06-23 80.54 81.69 80.21 81.16 1.7M
2023-06-22 81.29 82.75 80.96 82.74 0.3M
2023-06-21 83.07 83.07 80.75 82.09 0.6M
2023-06-20 83.79 85.04 81.99 83.72 0.4M
2023-06-16 86.90 86.90 83.64 84.53 1.1M
2023-06-15 85.10 86.00 83.50 85.14 0.7M
2023-06-14 86.03 87.32 84.89 86.88 0.5M
2023-06-13 86.18 86.85 84.86 86.63 0.5M
2023-06-12 83.01 85.50 82.30 84.74 0.8M
2023-06-09 82.51 83.59 80.96 81.48 0.7M
2023-06-08 82.53 83.15 81.14 81.56 0.6M
2023-06-07 81.95 84.74 81.84 82.47 0.8M
2023-06-06 78.40 82.30 78.08 81.05 0.6M
2023-06-05 81.86 82.47 79.05 79.21 0.6M
2023-06-02 85.50 86.52 82.12 82.75 0.8M
2023-06-01 86.52 87.29 83.57 83.85 1.1M
2023-05-31 86.25 87.43 84.43 86.04 0.9M
2023-05-30 88.25 89.20 85.40 88.13 0.6M
2023-05-26 81.46 86.67 81.40 85.69 0.7M
2023-05-25 80.10 81.41 78.23 80.90 0.5M
2023-05-24 79.52 80.78 77.96 78.95 0.5M
2023-05-23 82.08 83.84 81.69 81.69 0.5M
2023-05-22 81.26 84.20 81.16 83.10 0.6M
2023-05-19 83.55 83.99 81.30 82.04 0.4M
2023-05-18 81.27 83.99 80.81 83.55 0.5M
2023-05-17 77.84 81.41 77.06 81.02 0.7M
2023-05-16 75.66 77.95 75.21 77.17 0.6M
2023-05-15 73.53 76.59 73.48 76.45 0.9M
2023-05-12 74.83 75.49 72.65 73.55 0.5M
2023-05-11 75.79 75.95 73.34 74.48 0.5M
2023-05-10 77.56 77.56 75.58 76.57 0.7M
2023-05-09 75.75 77.00 74.95 75.77 0.8M
2023-05-08 76.20 77.40 75.40 76.84 1.0M
2023-05-05 75.37 76.72 74.50 76.27 1.8M
2023-05-04 69.70 75.43 67.73 74.37 2.3M
2023-05-03 88.79 90.98 88.13 88.77 0.7M
2023-05-02 90.36 90.70 88.48 89.22 0.5M
2023-05-01 88.46 90.47 87.50 90.29 0.7M
2023-04-28 89.31 89.58 87.54 88.56 0.7M
2023-04-27 90.00 90.03 86.63 88.79 0.5M
2023-04-26 91.82 92.28 89.23 90.23 0.5M
2023-04-25 92.93 92.93 90.14 90.28 0.7M
2023-04-24 95.10 95.99 93.14 93.87 0.4M
2023-04-21 97.63 97.63 94.57 95.13 0.5M
2023-04-20 97.50 100.79 96.80 97.88 0.6M
2023-04-19 98.73 99.32 97.47 98.92 0.3M
2023-04-18 100.58 101.52 98.79 100.13 0.5M
2023-04-17 96.05 99.93 95.83 99.43 0.5M
2023-04-14 97.58 98.87 95.90 97.18 0.2M
2023-04-13 97.16 98.29 96.09 97.41 0.4M
2023-04-12 100.27 100.35 95.94 96.36 0.5M
2023-04-11 101.89 102.18 98.91 99.10 0.4M
2023-04-10 98.68 102.06 98.41 101.97 0.4M
2023-04-06 100.31 101.40 98.75 100.18 0.3M
2023-04-05 101.91 102.68 99.55 100.69 0.4M
2023-04-04 108.02 108.02 102.41 102.98 0.5M
2023-04-03 110.08 110.48 105.44 107.90 0.4M
2023-03-31 110.00 112.12 109.91 111.15 0.4M
2023-03-30 111.72 111.72 109.44 110.17 0.5M
2023-03-29 107.95 111.34 107.05 110.31 0.4M
2023-03-28 106.57 106.57 103.61 105.98 0.4M
2023-03-27 109.74 110.04 107.17 107.38 0.4M
2023-03-24 107.67 109.22 106.60 108.65 0.5M
2023-03-23 108.72 112.12 107.23 109.22 0.4M
2023-03-22 110.25 111.79 105.96 106.08 0.5M
2023-03-21 109.74 111.29 108.05 110.04 0.5M
2023-03-20 106.70 108.36 105.32 107.91 0.6M
2023-03-17 108.79 108.96 105.50 105.85 0.8M
2023-03-16 103.32 108.57 102.43 107.94 0.7M
2023-03-15 104.58 105.24 101.99 104.39 0.5M
2023-03-14 109.38 109.92 104.59 107.29 0.5M
2023-03-13 105.81 108.38 104.09 105.97 0.5M
2023-03-10 111.15 111.57 106.56 107.51 0.5M
2023-03-09 113.05 115.70 109.99 110.53 0.5M
2023-03-08 111.66 114.43 110.72 113.52 0.5M
2023-03-07 114.28 114.91 110.68 111.19 0.5M
2023-03-06 119.68 119.68 113.51 114.36 0.5M
2023-03-03 117.92 119.91 115.93 119.33 0.5M
2023-03-02 115.69 118.78 114.54 117.77 0.3M
2023-03-01 118.77 120.25 117.86 118.12 0.2M
2023-02-28 118.19 120.46 117.56 117.61 0.4M
2023-02-27 121.64 121.64 118.39 118.83 0.3M
2023-02-24 122.05 122.14 117.86 118.81 0.4M
2023-02-23 122.42 125.91 119.41 124.80 0.7M
2023-02-22 117.17 118.60 116.50 118.46 0.3M
2023-02-21 119.36 120.97 116.18 116.24 0.5M
2023-02-17 123.84 124.02 121.16 122.04 0.5M
2023-02-16 126.16 128.49 124.00 124.07 0.3M
2023-02-15 125.72 129.34 124.11 129.19 0.3M
2023-02-14 122.82 128.52 121.73 127.66 0.5M
2023-02-13 124.03 126.64 122.63 125.43 0.4M
2023-02-10 123.04 124.87 122.28 123.65 0.4M
2023-02-09 128.15 129.00 123.83 124.50 0.3M
2023-02-08 128.61 130.15 124.21 125.14 0.5M
2023-02-07 122.47 131.16 122.47 130.17 0.7M
2023-02-06 123.11 127.14 121.02 122.64 0.5M
2023-02-03 126.00 131.14 124.24 124.97 1.2M
2023-02-02 135.76 142.14 135.00 139.84 0.9M
2023-02-01 125.63 135.27 125.59 132.82 0.8M
2023-01-31 120.80 125.44 120.80 125.03 0.4M
2023-01-30 122.77 124.52 121.02 121.46 0.4M
2023-01-27 124.44 127.60 123.75 125.46 0.4M
2023-01-26 125.93 126.89 123.09 126.74 0.3M
2023-01-25 119.47 124.52 118.20 124.05 0.3M
2023-01-24 122.26 125.41 121.93 122.82 0.4M
2023-01-23 116.32 124.42 116.28 124.19 0.7M
2023-01-20 111.95 115.41 110.92 115.35 0.4M
2023-01-19 111.54 111.93 108.55 109.72 0.5M
2023-01-18 114.98 117.85 113.02 113.15 0.4M
2023-01-17 113.45 116.38 112.48 113.36 0.3M
2023-01-13 109.14 113.69 108.02 113.40 0.4M
2023-01-12 109.00 111.72 105.79 111.04 0.6M
2023-01-11 106.47 109.26 104.52 109.15 0.4M
2023-01-10 102.22 106.47 101.32 105.81 0.4M
2023-01-09 102.50 106.03 101.60 102.29 0.5M
2023-01-06 96.39 100.30 94.62 100.01 0.3M
2023-01-05 96.40 97.79 94.71 94.86 0.3M
2023-01-04 95.09 98.51 94.67 98.18 0.4M
2023-01-03 97.63 98.08 92.10 92.58 0.4M