Price alert —
Loading…
Sign in to get a one-time email the moment SYNA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $110.35 | $117.46 | $110.11 | $114.05 | 1.2M |
| 2026-07-16 | $117.64 | $118.53 | $114.03 | $115.55 | 0.6M |
| 2026-07-15 | $123.94 | $124.62 | $118.74 | $121.59 | 0.6M |
| 2026-07-14 | $124.41 | $124.75 | $120.93 | $122.84 | 0.6M |
| 2026-07-13 | $123.29 | $123.29 | $118.33 | $119.15 | 0.7M |
| 2026-07-10 | $127.41 | $128.18 | $124.77 | $126.76 | 0.9M |
| 2026-07-09 | $128.31 | $135.79 | $128.31 | $129.50 | 1.4M |
| 2026-07-08 | $118.08 | $124.26 | $118.08 | $123.37 | 1.4M |
| 2026-07-07 | $119.82 | $121.25 | $115.98 | $119.37 | 0.7M |
| 2026-07-06 | $122.65 | $129.66 | $122.50 | $124.21 | 1.2M |
| 2026-07-02 | $125.88 | $130.07 | $117.31 | $119.52 | 2.1M |
| 2026-07-01 | $121.55 | $128.06 | $121.55 | $126.68 | 1.7M |
| 2026-06-30 | $118.02 | $125.20 | $117.63 | $124.23 | 2.4M |
| 2026-06-29 | $119.53 | $124.00 | $116.48 | $117.38 | 2.3M |
| 2026-06-26 | $126.22 | $129.99 | $120.36 | $121.00 | 7.7M |
| 2026-06-25 | $137.03 | $137.03 | $123.84 | $125.62 | 1.1M |
| 2026-06-24 | $133.11 | $135.33 | $126.41 | $130.11 | 0.7M |
| 2026-06-23 | $133.10 | $138.00 | $130.05 | $134.41 | 0.7M |
| 2026-06-22 | $142.90 | $146.83 | $140.46 | $143.79 | 0.5M |
| 2026-06-18 | $138.82 | $143.05 | $136.91 | $140.89 | 1.0M |
| 2026-06-17 | $138.72 | $139.12 | $133.19 | $133.53 | 0.6M |
| 2026-06-16 | $138.81 | $142.72 | $134.50 | $134.94 | 0.3M |
| 2026-06-15 | $145.00 | $146.00 | $139.56 | $140.23 | 0.5M |
| 2026-06-12 | $136.36 | $138.94 | $134.00 | $138.44 | 0.5M |
| 2026-06-11 | $132.45 | $136.45 | $126.70 | $136.08 | 1.3M |
| 2026-06-10 | $128.92 | $133.97 | $125.50 | $128.82 | 0.9M |
| 2026-06-09 | $139.81 | $140.75 | $124.70 | $130.88 | 1.1M |
| 2026-06-08 | $129.21 | $136.29 | $126.74 | $136.00 | 1.1M |
| 2026-06-05 | $136.63 | $137.43 | $122.18 | $122.78 | 1.3M |
| 2026-06-04 | $139.61 | $145.00 | $137.00 | $141.09 | 0.8M |
| 2026-06-03 | $147.16 | $147.98 | $142.39 | $144.98 | 0.4M |
| 2026-06-02 | $138.40 | $146.11 | $136.88 | $146.04 | 0.6M |
| 2026-06-01 | $137.33 | $140.55 | $133.89 | $134.93 | 0.8M |
| 2026-05-29 | $144.50 | $147.84 | $136.48 | $137.28 | 1.1M |
| 2026-05-28 | $141.53 | $143.84 | $136.46 | $143.26 | 0.8M |
| 2026-05-27 | $149.11 | $149.11 | $140.48 | $141.64 | 0.9M |
| 2026-05-26 | $147.50 | $148.10 | $142.09 | $147.57 | 0.9M |
| 2026-05-22 | $133.99 | $144.23 | $133.24 | $143.69 | 1.0M |
| 2026-05-21 | $129.12 | $132.52 | $126.01 | $132.33 | 0.6M |
| 2026-05-20 | $129.61 | $134.84 | $128.00 | $129.82 | 1.1M |
| 2026-05-19 | $115.07 | $124.69 | $113.75 | $123.64 | 1.0M |
| 2026-05-18 | $129.52 | $131.00 | $116.40 | $119.16 | 1.6M |
| 2026-05-15 | $125.88 | $129.58 | $123.55 | $128.23 | 0.7M |
| 2026-05-14 | $130.03 | $131.34 | $125.79 | $129.78 | 0.7M |
| 2026-05-13 | $124.40 | $134.27 | $120.63 | $131.06 | 1.5M |
| 2026-05-12 | $124.09 | $125.69 | $113.17 | $119.59 | 0.9M |
| 2026-05-11 | $127.29 | $128.58 | $122.52 | $126.55 | 1.0M |
| 2026-05-08 | $108.26 | $129.78 | $105.95 | $125.43 | 2.2M |
| 2026-05-07 | $106.81 | $110.43 | $105.01 | $105.80 | 1.6M |
| 2026-05-06 | $105.48 | $108.54 | $103.00 | $107.25 | 1.2M |
| 2026-05-05 | $101.96 | $105.50 | $100.10 | $104.29 | 1.1M |
| 2026-05-04 | $96.60 | $101.43 | $95.25 | $100.80 | 1.2M |
| 2026-05-01 | $93.17 | $96.71 | $91.39 | $96.50 | 0.8M |
| 2026-04-30 | $89.29 | $94.43 | $88.80 | $93.59 | 1.1M |
| 2026-04-29 | $87.71 | $89.86 | $87.26 | $88.54 | 0.5M |
| 2026-04-28 | $89.15 | $90.18 | $85.52 | $86.20 | 0.6M |
| 2026-04-27 | $92.90 | $93.76 | $90.30 | $91.73 | 0.9M |
| 2026-04-24 | $87.14 | $94.22 | $86.65 | $93.86 | 1.8M |
| 2026-04-23 | $85.91 | $87.66 | $83.05 | $84.95 | 0.5M |
| 2026-04-22 | $88.14 | $88.75 | $82.82 | $84.66 | 0.7M |
| 2026-04-21 | $83.54 | $89.93 | $83.52 | $86.83 | 1.4M |
| 2026-04-20 | $79.29 | $83.15 | $78.70 | $83.06 | 0.5M |
| 2026-04-17 | $81.16 | $81.94 | $78.20 | $80.22 | 0.7M |
| 2026-04-16 | $77.97 | $79.84 | $77.88 | $79.31 | 0.7M |
| 2026-04-15 | $76.47 | $77.93 | $76.11 | $77.66 | 0.5M |
| 2026-04-14 | $74.95 | $77.89 | $73.81 | $76.76 | 0.8M |
| 2026-04-13 | $73.00 | $74.24 | $72.54 | $73.97 | 0.5M |
| 2026-04-10 | $75.06 | $76.00 | $73.62 | $73.80 | 0.5M |
| 2026-04-09 | $75.77 | $77.00 | $73.30 | $74.00 | 0.7M |
| 2026-04-08 | $76.50 | $78.02 | $75.00 | $75.94 | 0.6M |
| 2026-04-07 | $74.69 | $75.06 | $71.05 | $72.97 | 0.6M |
| 2026-04-06 | $74.04 | $75.93 | $73.78 | $74.97 | 0.5M |
| 2026-04-02 | $69.39 | $74.39 | $69.39 | $74.15 | 0.6M |
| 2026-04-01 | $70.72 | $73.60 | $70.72 | $72.58 | 1.1M |
| 2026-03-31 | $66.59 | $70.28 | $66.17 | $70.04 | 0.9M |
| 2026-03-30 | $69.73 | $69.73 | $64.53 | $65.08 | 1.1M |
| 2026-03-27 | $72.38 | $72.59 | $68.39 | $68.71 | 0.6M |
| 2026-03-26 | $73.82 | $75.23 | $72.88 | $73.18 | 0.5M |
| 2026-03-25 | $77.45 | $78.16 | $74.81 | $74.96 | 0.5M |
| 2026-03-24 | $71.77 | $76.67 | $71.36 | $76.14 | 0.7M |
| 2026-03-23 | $73.59 | $75.68 | $72.52 | $72.91 | 0.6M |
| 2026-03-20 | $72.35 | $72.99 | $70.18 | $71.03 | 0.9M |
| 2026-03-19 | $70.28 | $73.37 | $70.28 | $72.50 | 0.6M |
| 2026-03-18 | $74.56 | $75.84 | $72.15 | $72.36 | 0.9M |
| 2026-03-17 | $75.91 | $77.00 | $73.71 | $74.56 | 0.6M |
| 2026-03-16 | $75.66 | $76.65 | $74.50 | $74.79 | 0.6M |
| 2026-03-13 | $75.05 | $76.00 | $73.31 | $73.87 | 0.6M |
| 2026-03-12 | $75.50 | $75.99 | $73.00 | $74.36 | 0.7M |
| 2026-03-11 | $75.53 | $78.26 | $75.53 | $76.67 | 0.7M |
| 2026-03-10 | $74.44 | $77.12 | $74.01 | $75.40 | 0.7M |
| 2026-03-09 | $71.06 | $74.60 | $69.36 | $74.44 | 0.9M |
| 2026-03-06 | $71.60 | $72.96 | $71.38 | $72.00 | 1.0M |
| 2026-03-05 | $75.88 | $78.26 | $73.25 | $74.10 | 0.7M |
| 2026-03-04 | $78.16 | $78.99 | $76.10 | $77.03 | 0.6M |
| 2026-03-03 | $78.15 | $79.48 | $76.00 | $77.06 | 0.6M |
| 2026-03-02 | $79.04 | $81.74 | $79.00 | $81.51 | 0.5M |
| 2026-02-27 | $80.02 | $81.70 | $79.25 | $81.46 | 1.0M |
| 2026-02-26 | $82.46 | $82.57 | $79.72 | $81.48 | 0.4M |
| 2026-02-25 | $81.57 | $82.58 | $80.96 | $82.00 | 0.3M |
| 2026-02-24 | $82.74 | $84.72 | $81.03 | $81.06 | 0.6M |
| 2026-02-23 | $83.94 | $83.94 | $80.06 | $81.40 | 0.7M |
| 2026-02-20 | $82.06 | $85.81 | $81.27 | $84.28 | 0.5M |
| 2026-02-19 | $83.74 | $83.94 | $79.81 | $83.08 | 1.0M |
| 2026-02-18 | $85.86 | $86.85 | $84.25 | $84.76 | 0.6M |
| 2026-02-17 | $90.03 | $91.18 | $83.81 | $85.40 | 0.8M |
| 2026-02-13 | $91.47 | $93.38 | $90.09 | $90.81 | 0.8M |
| 2026-02-12 | $92.60 | $97.00 | $89.34 | $92.07 | 1.3M |
| 2026-02-11 | $88.48 | $92.00 | $88.34 | $90.75 | 1.0M |
| 2026-02-10 | $88.35 | $89.40 | $85.77 | $85.98 | 0.5M |
| 2026-02-09 | $88.26 | $88.77 | $86.00 | $87.36 | 0.7M |
| 2026-02-06 | $89.87 | $95.08 | $84.00 | $89.23 | 1.8M |
| 2026-02-05 | $85.23 | $88.53 | $84.73 | $87.31 | 0.9M |
| 2026-02-04 | $84.72 | $91.74 | $84.72 | $87.70 | 1.4M |
| 2026-02-03 | $84.87 | $86.42 | $80.86 | $83.09 | 0.6M |
| 2026-02-02 | $81.46 | $85.69 | $81.17 | $85.26 | 0.8M |
| 2026-01-30 | $84.11 | $85.58 | $81.27 | $82.51 | 0.7M |
| 2026-01-29 | $85.98 | $87.06 | $81.00 | $85.89 | 0.7M |
| 2026-01-28 | $86.00 | $87.71 | $85.64 | $86.23 | 0.6M |
| 2026-01-27 | $85.19 | $86.77 | $84.30 | $84.92 | 0.4M |
| 2026-01-26 | $85.38 | $85.60 | $83.38 | $84.32 | 0.7M |
| 2026-01-23 | $87.30 | $88.31 | $84.27 | $85.60 | 0.7M |
| 2026-01-22 | $91.16 | $91.35 | $87.53 | $87.76 | 0.7M |
| 2026-01-21 | $87.00 | $90.14 | $86.49 | $89.08 | 0.6M |
| 2026-01-20 | $88.54 | $89.90 | $85.08 | $85.87 | 0.9M |