Synopsys Inc Historical Data - SYP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Synopsys Inc (SYP)
Synopsys Inc (SYP) Historical

Synopsys Inc (SYP)

472.05

-3.65

(-0.77%)

Closed December 22 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	473.45	-3.05	-0.64	475	480.25	460.05	1189
1734643620	476.5	-2	-0.42	475.05	487.9	474	581
1734557220	478.5	-10.4	-2.13	486.4	494.8	477.5	465
1734470820	488.9	-8.55	-1.72	495.55	498.5	486	987
1734384420	497.45	12.35	2.55	484.9	498.6	481.2	867
1734125220	485.1	-4.9	-1.00	490.95	490.95	476.55	796
1734038820	490	1	0.20	487.75	490.65	483	663
1733952420	489	12.3	2.58	479.7	490.95	479.5	907
1733866020	476.7	-3.8	-0.79	482.25	486	471.55	1802
1733779620	480.5	-9	-1.84	490.9	491.95	478.15	1229
1733520420	489.5	3.6	0.74	487.05	500.7	486.05	4576
1733434020	485.9	-75.5	-13.45	516.5	527.2	485.6	6959
1733347620	561.4	21	3.89	543.9	564.5	543.9	1633
1733261220	540.4	0.8	0.15	542.1	542.1	532.6	851
1733174820	539.6	11.6	2.20	527.9	539.79999	526	819
1732915620	528	1.9	0.36	523.1	534.79999	517	327
1732829220	526.1	6	1.15	519.7	529	519.7	336
1732742820	520.1	-7.9	-1.50	529.29999	529.29999	516	877
1732656420	528	-6.9	-1.29	538.4	538.4	526.5	1000
1732570020	534.9	-8.4	-1.55	544	549.9	531.6	1665
1732310820	543.29999	11.6	2.18	533.79999	544.1	530.4	537
1732224420	531.7	21.8	4.28	510.4	534.6	510.4	1659
1732138020	509.9	8.6	1.72	505.1	512.5	501.5	923
1732051620	501.3	6.5	1.31	496.9	502.8	482	717
1731965220	494.8	0.9	0.18	498.95	502.2	491.7	1511
1731705960	493.9	-23.9	-4.62	520	530	493.9	2073
1731619560	517.79999	-10.2	-1.93	530.5	533	515.4	405
1731533160	528	5.7	1.09	521.2	536.7	517.7	1261
1731446820	522.29999	0.8	0.15	525.4	526.9	516.4	614
1731360420	521.5	-1.9	-0.36	527	529.9	520	720
1731101220	523.4	-5.2	-0.98	531.5	534.6	523.4	906
1731014760	528.6	11.4	2.20	515.2	528.79999	514.5	2054
1730928360	517.2	35.2	7.30	493.05	517.2	493.05	1809
1730841960	482	1.45	0.30	482	487.1	480	504
1730755560	480.55	1	0.21	480	483.25	474.05	360
1730496360	479.55	7.05	1.49	476.4	480	473.2	444
1730409960	472.5	-22.7	-4.58	487.7	490.9	472.5	467
1730323560	495.2	4.55	0.93	491.05	495.2	485.15	684
1730237160	490.65	21.25	4.53	467.65	491.65	466.5	790
1730150760	469.4	3.65	0.78	466.25	475.5	458.6	802
1729888020	465.75	8.2	1.79	456.65	467.25	456.65	655
1729801560	457.55	1.3	0.28	460	461.6	455.55	492
1729715160	456.25	-7.3	-1.57	463.1	466.5	454.1	451
1729628760	463.55	-3.7	-0.79	466.8	468.25	458.05	395
1729542360	467.25	3.4	0.73	464.6	468.85	461.2	470
1729283160	463.85	-3.2	-0.69	467.15	472.95	463	878
1729196760	467.05	4	0.86	460.65	475.8	460.65	682
1729110360	463.05	-12.5	-2.63	477.3	479.85	456.75	882
1729023960	475.55	-25.35	-5.06	500.4	503.5	475.55	910
1728937620	500.9	6.8	1.38	495.45	502.2	493.6	1030
1728678360	494.1	6	1.23	488.6	494.25	485.05	1762
1728591960	488.1	3.4	0.70	483.9	490.4	480.6	542
1728505560	484.7	13.3	2.82	471.5	484.7	468.25	761
1728419160	471.4	21.95	4.88	450.05	471.4	448.65	593
1728332760	449.45	-5.9	-1.30	453.35	455.7	448.5	284
1728073560	455.35	9.35	2.10	448.5	461.85	448.5	588
1727987220	446	-10.35	-2.27	450.6	452.2	446	357
1727900820	456.35	6.05	1.34	447.85	457.65	444.9	468
1727814420	450.3	-5.4	-1.18	452.65	457.25	443.3	676
1727728020	455.7	-3.2	-0.70	460.2	460.25	452.25	434
1727468760	458.9	0.75	0.16	460.75	462	457.65	329
1727382360	458.15	2	0.44	462.5	469.6	458.15	746
1727295960	456.15	3.15	0.70	449.9	458.4	449.9	267
1727209560	453	-2.05	-0.45	457.7	457.95	445.3	305
1727123160	455.05	2.8	0.62	457.1	458.4	453.6	220

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions