SYNA(SYNA)
SYNA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $119.82 | $120.16 | $119.19 | $119.40 | 566,034 |
| 10/9/2026 | $119.95 | $120.60 | $118.94 | $119.82 | 2.01M |
| 10/8/2026 | $119.40 | $119.90 | $118.69 | $119.08 | 937,329 |
| 10/7/2026 | $118.50 | $120.50 | $118.30 | $119.46 | 718,094 |
| 10/6/2026 | $120.50 | $120.65 | $119.13 | $119.39 | 1.54M |
| 10/5/2026 | $120.84 | $121.00 | $119.59 | $119.73 | 1.53M |
| 10/2/2026 | $121.70 | $121.98 | $119.91 | $121.10 | 7.67M |
| 10/1/2026 | $101.12 | $106.62 | $100.42 | $106.15 | 1.01M |
| 9/30/2026 | $101.42 | $102.10 | $99.68 | $101.40 | 512,757 |
| 9/29/2026 | $101.75 | $102.49 | $99.57 | $100.79 | 396,500 |
| 9/28/2026 | $102.56 | $102.56 | $98.28 | $100.36 | 488,000 |
| 9/25/2026 | $97.90 | $103.04 | $97.26 | $102.72 | 499,729 |
| 9/24/2026 | $96.87 | $96.98 | $94.91 | $96.82 | 478,038 |
| 9/23/2026 | $97.63 | $98.62 | $95.69 | $98.10 | 332,143 |
| 9/22/2026 | $95.37 | $97.99 | $94.74 | $97.64 | 556,437 |
| 9/21/2026 | $93.83 | $96.00 | $91.00 | $95.36 | 435,954 |
| 9/18/2026 | $93.63 | $94.20 | $91.31 | $93.11 | 830,234 |
| 9/17/2026 | $91.84 | $93.58 | $88.70 | $91.12 | 792,251 |
| 9/16/2026 | $98.85 | $98.85 | $88.09 | $89.24 | 846,495 |
| 9/15/2026 | $96.30 | $99.41 | $95.00 | $97.32 | 668,517 |
| 9/14/2026 | $95.74 | $97.08 | $94.80 | $95.06 | 384,400 |
| 9/11/2026 | $94.91 | $101.06 | $94.16 | $101.03 | 530,293 |
| 9/10/2026 | $91.90 | $93.70 | $91.11 | $93.47 | 669,726 |
| 9/9/2026 | $93.92 | $96.49 | $93.77 | $93.93 | 913,846 |
| 9/8/2026 | $99.57 | $100.46 | $94.44 | $94.72 | 525,445 |
| 9/4/2026 | $98.81 | $99.91 | $97.64 | $98.99 | 491,935 |
| 9/3/2026 | $95.75 | $98.27 | $94.46 | $97.68 | 553,936 |
| 9/2/2026 | $95.70 | $97.31 | $94.25 | $95.99 | 751,500 |
| 9/1/2026 | $95.29 | $96.37 | $93.41 | $95.17 | 1.17M |
| 8/31/2026 | $95.78 | $98.26 | $95.78 | $96.72 | 712,002 |
| 8/28/2026 | $97.59 | $97.88 | $94.69 | $95.08 | 749,117 |
| 8/27/2026 | $97.10 | $97.73 | $95.47 | $97.59 | 1.65M |
| 8/26/2026 | $95.23 | $96.39 | $94.64 | $95.70 | 664,360 |
| 8/25/2026 | $95.03 | $95.39 | $93.51 | $94.87 | 789,726 |
| 8/24/2026 | $96.52 | $97.26 | $93.29 | $93.68 | 898,331 |
| 8/21/2026 | $98.53 | $99.08 | $96.68 | $97.66 | 981,900 |
| 8/20/2026 | $100.00 | $100.91 | $97.78 | $98.00 | 440,904 |
| 8/19/2026 | $105.39 | $106.57 | $100.67 | $100.98 | 369,601 |
| 8/18/2026 | $105.32 | $107.04 | $101.82 | $104.83 | 491,300 |
| 8/17/2026 | $109.71 | $113.36 | $109.70 | $110.58 | 615,682 |
| 8/14/2026 | $107.03 | $109.74 | $107.03 | $108.63 | 416,753 |
| 8/13/2026 | $109.83 | $111.63 | $106.76 | $107.31 | 534,200 |
| 8/12/2026 | $110.09 | $111.48 | $108.56 | $110.04 | 284,741 |
| 8/11/2026 | $106.91 | $108.32 | $105.88 | $106.92 | 390,703 |
| 8/10/2026 | $106.45 | $107.76 | $104.52 | $104.71 | 527,653 |
| 8/7/2026 | $103.49 | $106.79 | $103.49 | $106.19 | 582,800 |
| 8/6/2026 | $98.52 | $104.69 | $98.52 | $102.10 | 848,024 |
| 8/5/2026 | $103.73 | $105.52 | $99.95 | $100.12 | 1.55M |
| 8/4/2026 | $110.88 | $110.88 | $104.57 | $106.56 | 925,251 |
| 8/3/2026 | $104.44 | $109.16 | $103.63 | $105.72 | 384,200 |
| 7/31/2026 | $112.61 | $112.92 | $106.96 | $107.32 | 866,200 |
| 7/30/2026 | $108.24 | $111.26 | $106.76 | $108.85 | 878,502 |
| 7/29/2026 | $109.85 | $110.99 | $103.51 | $103.64 | 815,700 |
| 7/28/2026 | $111.66 | $113.97 | $108.90 | $110.87 | 583,223 |
| 7/27/2026 | $114.20 | $117.20 | $110.75 | $116.42 | 374,900 |
| 7/24/2026 | $116.00 | $116.69 | $111.89 | $113.00 | 588,928 |
| 7/23/2026 | $115.45 | $119.11 | $114.67 | $117.60 | 663,392 |
| 7/22/2026 | $116.10 | $123.21 | $116.10 | $120.62 | 968,201 |
| 7/21/2026 | $118.28 | $119.72 | $115.73 | $119.32 | 523,342 |
| 7/20/2026 | $115.08 | $117.12 | $113.44 | $113.60 | 507,100 |
| 7/17/2026 | $110.35 | $117.46 | $110.11 | $114.05 | 1.17M |
| 7/16/2026 | $117.64 | $118.53 | $114.03 | $115.55 | 551,642 |
| 7/15/2026 | $123.94 | $124.62 | $118.74 | $121.59 | 587,548 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
