Synaptics Inc (SJN.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| 03 May 2024 | 83.38 | 84.66 | 83.38 | 83.48 | 83.48 | - |
| 02 May 2024 | 81.82 | 81.82 | 81.50 | 81.50 | 81.50 | - |
| 30 Apr 2024 | 83.14 | 85.46 | 83.14 | 84.66 | 84.66 | - |
| 29 Apr 2024 | 82.92 | 83.88 | 82.92 | 83.42 | 83.42 | - |
| 26 Apr 2024 | 81.98 | 83.10 | 81.98 | 82.70 | 82.70 | - |
| 25 Apr 2024 | 79.48 | 79.84 | 79.46 | 79.46 | 79.46 | - |
| 24 Apr 2024 | 78.20 | 80.66 | 78.20 | 79.74 | 79.74 | - |
| 23 Apr 2024 | 74.26 | 78.08 | 74.26 | 78.08 | 78.08 | 105 |
| 22 Apr 2024 | 75.90 | 75.90 | 75.04 | 75.04 | 75.04 | - |
| 19 Apr 2024 | 75.62 | 76.30 | 75.04 | 75.68 | 75.68 | - |
| 18 Apr 2024 | 77.82 | 77.82 | 76.36 | 76.40 | 76.40 | - |
| 17 Apr 2024 | 81.12 | 81.12 | 79.18 | 79.22 | 79.22 | - |
| 16 Apr 2024 | 82.12 | 82.12 | 80.56 | 81.36 | 81.36 | - |
| 15 Apr 2024 | 85.12 | 85.12 | 82.74 | 82.74 | 82.74 | - |
| 12 Apr 2024 | 85.74 | 85.74 | 84.66 | 84.66 | 84.66 | - |
| 11 Apr 2024 | 84.58 | 85.68 | 84.50 | 85.68 | 85.68 | - |
| 10 Apr 2024 | 87.74 | 87.74 | 84.56 | 84.56 | 84.56 | - |
| 09 Apr 2024 | 85.10 | 87.00 | 85.10 | 87.00 | 87.00 | - |
| 08 Apr 2024 | 85.52 | 86.82 | 85.52 | 86.32 | 86.32 | - |
| 05 Apr 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
| 04 Apr 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| 03 Apr 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
| 02 Apr 2024 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | - |
| 28 Mar 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
| 27 Mar 2024 | 88.00 | 90.60 | 88.00 | 90.60 | 90.60 | - |
| 26 Mar 2024 | 89.10 | 89.10 | 88.90 | 89.00 | 89.00 | - |
| 25 Mar 2024 | 89.80 | 89.80 | 89.60 | 89.70 | 89.70 | - |
| 22 Mar 2024 | 91.30 | 92.30 | 90.60 | 90.60 | 90.60 | - |
| 21 Mar 2024 | 90.20 | 90.50 | 90.20 | 90.50 | 90.50 | - |
| 20 Mar 2024 | 88.70 | 88.80 | 87.80 | 87.80 | 87.80 | - |
| 19 Mar 2024 | 89.20 | 90.00 | 89.20 | 89.60 | 89.60 | - |
| 18 Mar 2024 | 90.10 | 90.50 | 89.70 | 89.70 | 89.70 | - |
| 15 Mar 2024 | 90.30 | 90.40 | 90.30 | 90.40 | 90.40 | - |
| 14 Mar 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 13 Mar 2024 | 96.40 | 96.40 | 93.20 | 93.20 | 93.20 | - |
| 12 Mar 2024 | 97.40 | 97.40 | 95.30 | 96.90 | 96.90 | - |
| 11 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 08 Mar 2024 | 97.80 | 97.90 | 97.40 | 97.70 | 97.70 | - |
| 07 Mar 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
| 06 Mar 2024 | 93.70 | 96.30 | 93.70 | 95.20 | 95.20 | - |
| 05 Mar 2024 | 95.50 | 95.50 | 93.50 | 93.50 | 93.50 | - |
| 04 Mar 2024 | 97.10 | 97.90 | 96.10 | 96.10 | 96.10 | - |
| 01 Mar 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
| 29 Feb 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 28 Feb 2024 | 93.00 | 93.00 | 91.90 | 91.90 | 91.90 | 2 |
| 27 Feb 2024 | 95.30 | 95.70 | 95.30 | 95.70 | 95.70 | - |
| 26 Feb 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
| 23 Feb 2024 | 96.50 | 96.50 | 95.70 | 96.40 | 96.40 | 6 |
| 22 Feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 21 Feb 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
| 20 Feb 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| 19 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 16 Feb 2024 | 102.00 | 102.00 | 98.50 | 98.50 | 98.50 | - |
| 15 Feb 2024 | 102.60 | 102.60 | 101.80 | 101.80 | 101.80 | - |
| 14 Feb 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 13 Feb 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| 12 Feb 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 09 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 08 Feb 2024 | 99.60 | 102.80 | 99.60 | 102.20 | 102.20 | - |
| 07 Feb 2024 | 95.70 | 100.20 | 95.70 | 100.20 | 100.20 | - |
| 06 Feb 2024 | 97.70 | 97.70 | 95.50 | 95.50 | 95.50 | - |
| 05 Feb 2024 | 96.80 | 97.20 | 96.80 | 97.20 | 97.20 | - |
| 02 Feb 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| 01 Feb 2024 | 98.80 | 99.20 | 98.80 | 99.00 | 99.00 | - |
| 31 Jan 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| 30 Jan 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 29 Jan 2024 | 100.40 | 100.60 | 100.40 | 100.60 | 100.60 | 50 |
| 26 Jan 2024 | 100.00 | 100.80 | 100.00 | 100.20 | 100.20 | - |
| 25 Jan 2024 | 100.80 | 102.80 | 100.80 | 102.80 | 102.80 | - |
| 24 Jan 2024 | 104.60 | 104.60 | 101.60 | 101.60 | 101.60 | - |
| 23 Jan 2024 | 102.80 | 105.00 | 102.80 | 105.00 | 105.00 | - |
| 22 Jan 2024 | 99.40 | 102.60 | 99.40 | 102.60 | 102.60 | - |
| 19 Jan 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| 18 Jan 2024 | 93.10 | 96.40 | 93.10 | 96.40 | 96.40 | - |
| 17 Jan 2024 | 94.10 | 94.10 | 92.00 | 92.70 | 92.70 | 15 |
| 16 Jan 2024 | 94.60 | 96.30 | 94.60 | 96.00 | 96.00 | - |
| 15 Jan 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
| 12 Jan 2024 | 95.20 | 96.40 | 95.20 | 96.40 | 96.40 | - |
| 11 Jan 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| 10 Jan 2024 | 96.20 | 98.20 | 94.30 | 98.20 | 98.20 | - |
| 09 Jan 2024 | 98.10 | 98.10 | 96.90 | 97.50 | 97.50 | - |
| 08 Jan 2024 | 94.00 | 98.10 | 93.90 | 98.10 | 98.10 | - |
| 05 Jan 2024 | 94.70 | 95.90 | 94.70 | 94.70 | 94.70 | - |
| 04 Jan 2024 | 98.00 | 98.00 | 94.70 | 94.70 | 94.70 | - |
| 03 Jan 2024 | 100.60 | 100.60 | 98.60 | 98.60 | 98.60 | - |
| 02 Jan 2024 | 102.80 | 102.80 | 100.80 | 100.80 | 100.80 | - |
| 29 Dec 2023 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 28 Dec 2023 | 106.00 | 106.20 | 105.80 | 105.80 | 105.80 | - |
| 27 Dec 2023 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - |
| 22 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 21 Dec 2023 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 20 Dec 2023 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| 19 Dec 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 18 Dec 2023 | 107.40 | 108.80 | 107.40 | 108.80 | 108.80 | - |
| 15 Dec 2023 | 103.60 | 107.80 | 103.60 | 107.80 | 107.80 | - |
| 14 Dec 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 13 Dec 2023 | 98.50 | 98.50 | 96.50 | 96.50 | 96.50 | - |
| 12 Dec 2023 | 99.30 | 99.30 | 99.00 | 99.10 | 99.10 | - |
| 11 Dec 2023 | 98.20 | 100.40 | 98.20 | 100.20 | 100.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.