StockSelector.com
  Research, Select, & Monitor Friday, September 20, 2019 4:54:47 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Synopsys, Inc.$135.72($1.41)(1.03%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 6/26/2019 to 9/19/2019 
Date Open High Low Close Volume
9/19/2019 136.670 138.730 136.460 137.130 784,300
9/18/2019 136.660 137.070 133.640 136.500 982,200
9/17/2019 133.050 136.880 132.510 136.700 1,029,900
9/16/2019 133.620 134.150 132.530 133.240 1,150,500
9/13/2019 137.320 138.080 134.130 134.640 1,155,800
9/12/2019 135.130 138.620 135.130 137.390 1,231,500
9/11/2019 134.820 136.770 133.750 134.640 1,744,300
9/10/2019 140.540 140.540 134.390 135.250 1,636,900
9/9/2019 146.200 146.500 140.627 141.260 1,515,400
9/6/2019 146.000 146.660 145.320 145.510 903,200
9/5/2019 143.400 146.270 143.230 145.950 1,231,500
9/4/2019 141.170 143.000 140.487 141.520 874,200
9/3/2019 140.080 141.290 138.470 139.270 879,200
8/30/2019 142.280 142.940 140.690 141.810 831,000
8/29/2019 138.500 142.370 138.500 141.310 1,072,800
8/28/2019 136.210 137.220 134.790 136.750 1,037,300
8/27/2019 137.290 137.800 135.700 136.690 1,295,200
8/26/2019 136.630 136.960 134.850 136.620 1,316,700
8/23/2019 137.470 140.820 134.510 135.050 1,622,900
8/22/2019 135.000 142.000 134.250 139.000 2,887,200
8/21/2019 131.320 132.430 130.574 131.840 1,238,200
8/20/2019 129.810 130.980 128.620 129.960 737,600
8/19/2019 130.580 131.370 128.680 129.940 743,600
8/16/2019 128.940 130.000 128.350 128.980 871,600
8/15/2019 127.420 128.040 126.180 127.290 689,500
8/14/2019 129.180 129.810 125.990 126.710 1,211,000
8/13/2019 127.970 132.860 127.000 132.120 1,329,500
8/12/2019 129.880 130.500 127.320 128.160 793,800
8/9/2019 131.050 131.710 129.310 131.000 805,200
8/8/2019 127.810 132.360 127.810 131.970 990,800
8/7/2019 126.710 127.575 124.100 127.040 688,200
8/6/2019 125.870 127.197 125.040 126.230 878,000
8/5/2019 126.250 126.750 123.850 124.770 1,338,100
8/2/2019 132.070 132.070 128.060 129.350 1,111,900
8/1/2019 133.350 135.670 131.780 132.520 756,700
7/31/2019 135.650 135.650 131.070 132.760 854,100
7/30/2019 135.130 136.360 134.850 135.370 548,300
7/29/2019 137.390 137.390 133.850 136.210 697,800
7/26/2019 138.280 138.720 137.020 137.090 646,200
7/25/2019 136.930 138.250 136.430 137.500 712,300
7/24/2019 135.980 137.780 135.050 137.620 622,000
7/23/2019 135.150 136.290 134.190 136.160 918,200
7/22/2019 135.580 136.410 135.070 135.420 619,600
7/19/2019 136.690 136.860 134.860 134.990 771,300
7/18/2019 135.270 136.520 134.660 136.040 858,200
7/17/2019 136.530 137.100 135.670 135.750 609,300
7/16/2019 137.440 137.520 135.780 135.910 758,700
7/15/2019 137.640 137.690 135.810 137.460 671,900
7/12/2019 137.610 137.730 135.580 137.410 695,300
7/11/2019 137.640 137.850 136.330 136.440 1,231,300
7/10/2019 136.350 137.880 136.110 137.570 1,063,400
7/9/2019 134.910 135.970 134.555 135.860 1,117,300
7/8/2019 134.660 135.680 134.445 135.600 1,483,600
7/5/2019 133.780 135.540 132.370 135.400 1,008,700
7/3/2019 133.070 135.250 133.070 134.890 991,300
7/2/2019 131.990 133.500 131.676 133.460 1,156,400
7/1/2019 131.400 132.090 130.140 131.430 1,442,300
6/28/2019 126.440 128.840 125.670 128.690 4,971,100
6/27/2019 124.030 125.860 124.030 125.620 989,400
6/26/2019 125.970 126.770 123.580 123.980 1,514,900


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.