TipRanks
Synaptics Inc (DE:SJN)
FRANKFURT:SJN
Germany Market

Synaptics (SJN) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 17, 2026
84.00
84.00
78.50
84.00
84.00
+3.70%
0
0.00
Sep 16, 2026
84.00
84.00
84.00
84.00
84.00
+3.70%
0
0.00
Sep 15, 2026
81.00
81.00
81.00
81.00
81.00
-5.26%
0
0.00
Sep 14, 2026
85.50
85.50
85.50
85.50
85.50
+6.21%
0
0.00
Sep 11, 2026
80.50
80.50
80.50
80.50
80.50
0.00%
0
0.00
Sep 10, 2026
80.50
80.50
80.50
80.50
80.50
-0.62%
0
0.00
Sep 09, 2026
81.00
81.00
81.00
81.00
81.00
-3.57%
0
0.00
Sep 08, 2026
84.00
84.00
84.00
84.00
84.00
0.00%
0
0.00
Sep 07, 2026
84.00
84.00
84.00
84.00
84.00
+1.20%
0
0.00
Sep 04, 2026
83.00
83.00
83.00
83.00
83.00
+1.84%
0
0.00
Sep 03, 2026
81.50
81.50
81.50
81.50
81.50
+0.62%
0
0.00
Sep 02, 2026
81.00
81.00
81.00
81.00
81.00
-1.82%
0
0.00
Sep 01, 2026
82.50
82.50
82.50
82.50
82.50
+1.85%
0
0.00
Aug 31, 2026
81.00
81.00
81.00
81.00
81.00
-1.82%
0
0.00
Aug 28, 2026
82.50
82.50
82.50
82.50
82.50
+1.23%
0
0.00
Aug 27, 2026
81.50
81.50
81.50
81.50
81.50
+1.24%
0
0.00
Aug 26, 2026
80.50
80.50
80.50
80.50
80.50
+0.63%
0
0.00
Aug 25, 2026
80.00
80.00
80.00
80.00
80.00
-3.03%
0
0.00
Aug 24, 2026
82.50
82.50
82.50
82.50
82.50
-0.60%
0
0.00
Aug 21, 2026
83.00
83.00
83.00
83.00
83.00
-3.49%
0
0.00
Aug 20, 2026
86.00
86.00
86.00
86.00
86.00
-3.37%
0
0.00
Aug 19, 2026
89.00
89.00
89.00
89.00
89.00
-4.81%
0
0.00
Aug 18, 2026
93.50
93.50
93.50
93.50
93.50
+0.54%
0
0.00
Aug 17, 2026
93.00
93.00
93.00
93.00
93.00
+1.09%
0
0.00
Aug 14, 2026
92.00
92.00
92.00
92.00
92.00
-2.65%
0
0.00
Aug 13, 2026
94.50
94.50
94.50
94.50
94.50
+2.72%
0
0.00
Aug 12, 2026
92.00
92.00
92.00
92.00
92.00
+2.22%
0
0.00
Aug 11, 2026
90.00
90.00
90.00
90.00
90.00
-1.10%
0
0.00
Aug 10, 2026
91.00
91.00
91.00
91.00
91.00
+4.00%
0
0.00
Aug 07, 2026
87.50
87.50
87.50
87.50
87.50
+1.74%
0
0.00
Aug 06, 2026
86.00
86.00
86.00
86.00
86.00
-7.03%
0
0.00
Aug 05, 2026
92.50
92.50
92.50
92.50
92.50
+1.09%
0
0.00
Aug 04, 2026
91.50
91.50
91.50
91.50
91.50
-2.14%
0
0.00
Aug 03, 2026
93.50
93.50
93.50
93.50
93.50
-1.06%
0
0.00
Jul 31, 2026
94.50
94.50
94.50
94.50
94.50
+5.00%
0
0.00
Jul 30, 2026
90.00
90.00
90.00
90.00
90.00
-6.25%
0
0.00
Jul 29, 2026
96.00
96.00
96.00
96.00
96.00
-4.00%
0
0.00
Jul 28, 2026
100.00
100.00
100.00
100.00
100.00
+0.50%
0
0.00
Jul 27, 2026
99.50
99.50
99.50
99.50
99.50
-2.45%
0
0.00
Jul 24, 2026
102.00
102.00
102.00
102.00
102.00
-1.92%
0
0.00
Jul 23, 2026
104.00
104.00
104.00
104.00
104.00
+0.97%
0
0.00
Jul 22, 2026
103.00
103.00
103.00
103.00
103.00
+3.52%
0
0.00
Jul 21, 2026
99.50
99.50
99.50
99.50
99.50
-1.49%
0
0.00
Jul 20, 2026
98.50
101.00
98.50
101.00
101.00
+3.06%
10
1.63
Jul 17, 2026
98.00
98.00
98.00
98.00
98.00
-6.67%
0
0.00
Jul 16, 2026
105.00
105.00
105.00
105.00
105.00
-1.87%
0
0.00
Jul 15, 2026
107.00
107.00
107.00
107.00
107.00
+2.88%
0
0.00
Jul 14, 2026
104.00
104.00
104.00
104.00
104.00
-4.59%
0
0.00
Jul 13, 2026
109.00
109.00
109.00
109.00
109.00
-1.80%
0
0.00
Jul 10, 2026
111.00
111.00
111.00
111.00
111.00
+3.74%
0
0.00
Rows:
50