Synopsys (SNPS)

29.23 -0.32  -1.08%  May 31, 11:00AM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Synopsys Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 29.84 29.86 29.50 29.55 695062
May 29, 2012 30.08 30.46 29.86 30.17 796426
May 25, 2012 29.81 30.00 29.64 29.89 962324
May 24, 2012 29.72 29.94 28.81 29.85 2010678
May 23, 2012 27.89 28.56 27.76 28.20 1640879
May 22, 2012 28.10 28.37 27.85 28.04 1437184
May 21, 2012 27.47 28.06 27.15 28.04 676296
May 18, 2012 28.11 28.15 27.47 27.49 618713
May 17, 2012 28.72 28.72 28.10 28.12 513241
May 16, 2012 29.12 29.22 28.62 28.65 475734
May 15, 2012 29.25 29.52 29.08 29.11 540169
May 14, 2012 28.91 29.41 28.73 29.19 616405
May 11, 2012 28.77 29.36 28.55 29.09 515218
May 10, 2012 29.26 29.34 28.76 28.88 617367
May 9, 2012 29.00 29.26 28.82 29.12 708330
May 8, 2012 29.39 29.40 28.81 29.31 602973
May 7, 2012 29.60 29.66 29.37 29.48 513631
May 4, 2012 30.05 30.07 29.52 29.67 505918
May 3, 2012 30.44 30.59 30.10 30.12 651994
May 2, 2012 30.40 30.46 30.21 30.35 560322
May 1, 2012 30.05 30.61 29.91 30.49 687998
April 30, 2012 30.28 30.36 30.00 30.01 541093
April 27, 2012 30.34 30.41 30.02 30.32 516915
April 26, 2012 29.51 30.36 29.48 30.25 951773
April 25, 2012 29.22 29.64 29.19 29.47 480772
April 24, 2012 29.22 29.28 28.96 29.06 493889
April 23, 2012 29.37 29.37 28.93 29.20 629537
April 20, 2012 29.68 29.85 29.55 29.61 511477
April 19, 2012 29.75 30.15 29.43 29.59 589057
April 18, 2012 29.90 29.98 29.69 29.69 598469
April 17, 2012 29.99 30.19 29.96 30.04 734767
April 16, 2012 29.99 30.05 29.37 29.90 630001
April 13, 2012 30.08 30.27 29.80 29.85 460809
April 12, 2012 29.91 30.26 29.87 30.19 347465
April 11, 2012 29.96 30.04 29.67 29.85 582425
April 10, 2012 30.17 30.19 29.66 29.69 871766
April 9, 2012 29.87 30.27 29.65 30.17 515906
April 5, 2012 30.28 30.28 29.99 30.21 599785
April 4, 2012 30.85 30.85 30.29 30.47 485777
April 3, 2012 30.95 31.06 30.79 31.04 742651
April 2, 2012 30.67 31.01 30.45 30.93 852575
March 30, 2012 30.90 30.99 30.63 30.66 757635
March 29, 2012 30.66 31.05 30.43 31.02 1255849
March 28, 2012 30.57 30.80 30.19 30.77 1016285
March 27, 2012 30.54 30.79 30.37 30.57 712833
March 26, 2012 30.31 30.56 30.24 30.56 921877
March 23, 2012 30.03 30.21 29.71 30.20 552953
March 22, 2012 30.12 30.20 29.96 29.97 633227
March 21, 2012 30.30 30.38 30.16 30.20 405371
March 20, 2012 30.24 30.37 30.11 30.19 388442
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SNPS News

Is Synopsys Going to Burn You?
May 30, 9:22AM Motley Fool
Is Synopsys Going to Burn You?
May 29, 9:15AM Fool
Synopsys EPS Misses, Revs Up
May 25, 1:00PM Zacks
Synopsys Earnings Call Insights: Vendors, Margins
May 25, 11:57AM Wall St. Cheat Sheet
Synopsys Misses Where It Counts
May 25, 10:45AM Fool
Earnings movers include: $P, $PVH, $HPQ, $FLO, $SNPS, $PDCO, $COST, $TD
about 7 days ago by 1973Hog
Synopsys Takes Over RSoft
May 15, 6:25PM
Kilroy Realty Expands in California
May 15, 10:15AM Zacks
$SNPS forms bearish "Triple Top" chart pattern. http://stks.co/3mTk
about 20 days ago by RecogniaEvents
Software Subscriptions Growing Among Vendors, Users
May 09, 6:28PM Investor's Business Daily
Synopsys Acquires RSoft Design Group
May 08, 5:33PM PR Newswire
Synopsys Turns More Into More
Apr 05, 10:06AM Fool
$tibx earnings tonight $SNPS new 52 wk high its not much of a running though lol
about 63 days ago by MomentumPartnersLLC
$snps quadruple top ? Top of 5 min channel now either it rolls over or it b/o $NEW still holding looking for higher
about 63 days ago by MomentumPartnersLLC
$SNPS http://stks.co/38jE Breaking out
about 63 days ago by ACInvestorBlog
$SNPS http://stks.co/38Dt long setup
about 63 days ago by stt2318
Synopsys Unveils 3D-IC Initiative
Mar 26, 9:20AM PR Newswire
GUC and Synopsys Achieve Design Milestone
Mar 13, 2:00AM PR Newswire
SYNOPSYS INC Financials
Mar 10, 1:04PM
Listen to $SNPS Synopsys at Morgan Stanley Technology, Media & Telecom Conferenc - live at 04:00 PM, ondemand after - http://stks.co/2bHI
about 93 days ago by earningscast
$SNPS New 52 Week High - Crossed daily highs resistance.
about 98 days ago by TradeIdeasQuant
$SNPS Reports Q1 EPS $0.56 vs $0.52 Est; Revenues $425.5M vs $416.53M Est
about 99 days ago by Benzinga
$SNPS New 52 Week High - Crossed daily highs resistance.
about 99 days ago by TradeIdeasQuant
$SNPS filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2T3X
about 104 days ago by MarketBrief
$SNPS New 52 Week High - Crossed daily highs resistance.
about 105 days ago by TradeIdeasQuant
Leaders holding above their recent triggers here $TSCO $AOS $RAX $WDC $SNPS http://stks.co/2Mx7
about 108 days ago by chartsmarter
@chartsmart $SNPS was a 3 week tight trigger, not cup base
about 109 days ago by chartsmart
Hovering just below 29.98 cup base trigger it took out last Thurs and hitting an all time high $SNPS http://chart.ly/e8jx77e
about 109 days ago by chartsmart
$SNPS http://stks.co/2GTa SNPS is trading in the ABC Target Zone: 29.25 to $30.95
about 115 days ago by suriNotes
$SNPS New 52 Week High - Crossed daily highs resistance.
about 115 days ago by TradeIdeasQuant
$ANSS http://stks.co/2FcJ $ANSS $SNPS $CDNS Computer Software-Design industry group closed @ all-time highs. Cup-with-Handle.
about 116 days ago by hertcapital
$SNPS New 52 Week High - Crossed daily highs resistance.
about 118 days ago by TradeIdeasQuant
The TR1 ideas tweets is a must pay attention to. RT @hertcapital A few TR1 long ideas . $CELG $CXO $DVAX $EGHT $GLF $MDF $NUAN $SMTC $SNPS
about 119 days ago by tradewithpete
$SNPS New 52 Week High - Crossed daily highs resistance.
about 119 days ago by TradeIdeasQuant
A few TR1 long ideas . $CELG $CXO $DVAX $EGHT $GLF $MDF $NUAN $SMTC $SNPS
about 119 days ago by hertcapital
Over $10 range break stocks on watch tmrw: $SFL $CROX $KRO $SGI $OVTI $CSC $DDD $DECK $ARW $SNPS $LQDT $TIBX $SABA $CVLT $OII $CNQR
about 120 days ago by TheEquitiesRoom
A few TR1 long ideas. $AKRX $ANSS $BODY $EPAY $FSII $PII $SNPS $UTEK $Z
about 120 days ago by hertcapital
Some TR1 long ideas trading well so far today. $ASX $COH $SHOO $PII $SNPS $SMTC $VLTR $NUAN
about 122 days ago by hertcapital

Recent Quotes

Symbol Price Chg Chg % Market Cap
SNPS 29.23 -0.32 -1.08% 4.308B
SNP 88.92 -1.03 -1.15% 85.29B
SNN 46.33 -0.35 -0.75% 8.343B
SNMX 2.27 -0.04 -1.73% 91.87M
SNCR 17.48 +0.27 +1.57% 662.93M
SNAK 6.33 -0.04 -0.63% 115.74M
SNA 59.71 -0.54 -0.90% 3.510B
SN 23.80 -0.48 -1.98% 839.36M
SMTX 3.18 -0.08 -2.45% 51.21M
SMTC 23.64 -0.34 -1.42% 1.569B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close