Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SYNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14 2025 | 72.07 | -0.71 | -0.98% | 72.95 | 73.39 | 71.89 | 389,358 |
| Feb 13 2025 | 72.78 | 0.99 | 1.38% | 72.18 | 73.24 | 70.515 | 643,693 |
| Feb 12 2025 | 71.79 | 3.57 | 5.23% | 68.10 | 72.03 | 67.91 | 736,367 |
| Feb 11 2025 | 68.22 | -1.23 | -1.77% | 68.45 | 69.381 | 67.16 | 844,426 |
| Feb 10 2025 | 69.45 | -1.87 | -2.62% | 71.50 | 71.79 | 68.50 | 1,060,720 |
| Feb 07 2025 | 71.32 | -3.50 | -4.68% | 74.07 | 74.50 | 68.51 | 1,694,123 |
| Feb 06 2025 | 74.82 | -1.09 | -1.44% | 76.47 | 76.90 | 74.69 | 1,088,121 |
| Feb 05 2025 | 75.91 | 1.57 | 2.11% | 73.94 | 76.95 | 72.68 | 1,119,600 |
| Feb 04 2025 | 74.34 | -10.71 | -12.59% | 82.14 | 82.14 | 71.93 | 2,691,786 |
| Feb 03 2025 | 85.05 | 0.15 | 0.18% | 81.27 | 85.39 | 80.24 | 849,972 |
| Jan 31 2025 | 84.90 | -1.26 | -1.46% | 86.16 | 87.715 | 83.77 | 785,776 |
| Jan 30 2025 | 86.16 | -1.71 | -1.95% | 88.88 | 88.99 | 85.89 | 867,585 |
| Jan 29 2025 | 87.87 | 7.34 | 9.11% | 82.50 | 89.81 | 82.26 | 1,546,610 |
| Jan 28 2025 | 80.53 | -1.02 | -1.25% | 81.31 | 81.595 | 79.00 | 399,292 |
| Jan 27 2025 | 81.55 | -1.81 | -2.17% | 82.34 | 83.36 | 80.25 | 638,020 |
| Jan 24 2025 | 83.36 | -0.13 | -0.16% | 84.43 | 85.26 | 82.90 | 397,097 |
| Jan 23 2025 | 83.49 | 0.00 | 0.00% | 83.49 | 83.49 | 83.49 | 0 |
| Jan 22 2025 | 83.49 | -2.07 | -2.42% | 85.51 | 87.01 | 83.27 | 409,961 |
| Jan 21 2025 | 85.56 | 2.42 | 2.91% | 83.93 | 87.105 | 83.25 | 479,612 |
| Jan 17 2025 | 83.14 | 2.25 | 2.78% | 82.58 | 83.86 | 81.99 | 279,009 |
| Jan 16 2025 | 80.89 | -0.91 | -1.11% | 82.44 | 84.30 | 80.835 | 624,514 |
| Jan 15 2025 | 81.80 | 6.69 | 8.91% | 77.08 | 82.47 | 77.08 | 715,548 |
| Jan 14 2025 | 75.11 | -0.23 | -0.31% | 75.85 | 76.28 | 73.86 | 321,230 |
| Jan 13 2025 | 75.34 | -0.64 | -0.84% | 74.81 | 75.90 | 73.965 | 386,003 |
| Jan 10 2025 | 75.98 | -2.61 | -3.32% | 76.97 | 77.365 | 75.06 | 404,307 |
| Jan 08 2025 | 78.59 | -2.58 | -3.18% | 80.38 | 80.44 | 78.111 | 947,477 |
| Jan 07 2025 | 81.17 | -0.50 | -0.61% | 82.40 | 83.665 | 80.46 | 405,075 |
| Jan 06 2025 | 81.67 | 0.66 | 0.81% | 82.50 | 84.57 | 81.55 | 320,375 |
| Jan 03 2025 | 81.01 | -1.47 | -1.78% | 83.0289 | 83.56 | 79.7552 | 825,564 |
| Jan 02 2025 | 82.48 | 6.16 | 8.07% | 80.16 | 83.6014 | 79.46 | 835,117 |
| Dec 31 2024 | 76.32 | 0.82 | 1.09% | 75.72 | 77.78 | 75.72 | 374,597 |
| Dec 30 2024 | 75.50 | -1.73 | -2.24% | 76.29 | 76.40 | 74.65 | 221,076 |
| Dec 27 2024 | 77.23 | -1.38 | -1.76% | 78.04 | 79.38 | 76.93 | 262,875 |
| Dec 26 2024 | 78.61 | 0.84 | 1.09% | 76.97 | 79.775 | 76.48 | 210,559 |
| Dec 24 2024 | 77.765 | -0.11 | -0.13% | 77.88 | 78.10 | 76.9225 | 107,085 |
| Dec 23 2024 | 77.87 | 3.25 | 4.36% | 74.38 | 78.03 | 74.295 | 460,948 |
| Dec 20 2024 | 74.62 | -0.16 | -0.21% | 73.8561 | 77.08 | 73.8561 | 1,155,402 |
| Dec 19 2024 | 74.78 | -1.74 | -2.27% | 76.78 | 77.61 | 74.62 | 439,077 |
| Dec 18 2024 | 76.52 | -2.24 | -2.84% | 79.29 | 82.49 | 75.75 | 450,533 |
| Dec 17 2024 | 78.76 | 0.28 | 0.36% | 77.855 | 79.375 | 77.855 | 390,319 |
| Dec 16 2024 | 78.48 | -0.98 | -1.23% | 79.10 | 79.52 | 77.26 | 802,968 |
| Dec 13 2024 | 79.46 | 0.46 | 0.58% | 78.765 | 80.16 | 77.82 | 819,076 |
| Dec 12 2024 | 79.00 | -3.79 | -4.58% | 81.675 | 81.74 | 77.71 | 1,117,314 |
| Dec 11 2024 | 82.79 | 1.54 | 1.90% | 82.2659 | 83.655 | 80.59 | 969,445 |
| Dec 10 2024 | 81.25 | -1.11 | -1.35% | 83.21 | 83.415 | 80.0739 | 366,322 |
| Dec 09 2024 | 82.36 | 1.86 | 2.31% | 80.66 | 84.69 | 80.66 | 412,636 |
| Dec 06 2024 | 80.50 | 2.12 | 2.70% | 79.37 | 80.98 | 79.10 | 339,777 |
| Dec 05 2024 | 78.38 | -3.25 | -3.98% | 81.58 | 82.235 | 78.14 | 246,891 |
| Dec 04 2024 | 81.63 | 1.02 | 1.27% | 81.63 | 82.95 | 81.051 | 536,084 |
| Dec 03 2024 | 80.61 | -0.65 | -0.80% | 80.45 | 80.99 | 79.72 | 231,180 |
| Dec 02 2024 | 81.26 | 1.02 | 1.27% | 80.24 | 82.27 | 79.27 | 343,098 |
| Nov 29 2024 | 80.24 | 1.88 | 2.40% | 79.43 | 80.26 | 78.39 | 363,916 |
| Nov 27 2024 | 78.36 | -1.75 | -2.18% | 80.22 | 80.40 | 77.31 | 382,519 |
| Nov 26 2024 | 80.11 | -1.54 | -1.89% | 82.08 | 82.13 | 79.60 | 539,891 |
| Nov 25 2024 | 81.65 | 5.15 | 6.73% | 77.49 | 83.355 | 77.49 | 892,652 |
| Nov 22 2024 | 76.50 | 1.86 | 2.49% | 74.99 | 77.04 | 74.99 | 427,069 |
| Nov 21 2024 | 74.64 | 2.09 | 2.88% | 72.865 | 76.25 | 72.50 | 632,296 |
| Nov 20 2024 | 72.55 | -0.14 | -0.19% | 72.24 | 72.92 | 71.41 | 388,402 |
