The closing price for Synopsys (SNPS) in March 2006 was $22.35, on March 31, 2006. It was up 4% for the month. The latest price is $397.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2006 | $21.89 | $22.42 | $21.87 | $22.35 | 1,359,472 |
March 30 2006 | $22.00 | $22.10 | $21.73 | $21.93 | 907,706 |
March 29 2006 | $21.50 | $22.13 | $21.45 | $21.91 | 1,097,628 |
March 28 2006 | $21.40 | $21.49 | $21.14 | $21.42 | 2,650,130 |
March 27 2006 | $21.43 | $21.72 | $21.13 | $21.39 | 1,084,984 |
March 24 2006 | $21.47 | $21.58 | $21.31 | $21.42 | 871,036 |
March 23 2006 | $21.81 | $21.90 | $21.33 | $21.45 | 1,457,697 |
March 22 2006 | $22.00 | $22.03 | $21.70 | $21.91 | 556,596 |
March 21 2006 | $22.17 | $22.62 | $21.96 | $22.03 | 1,085,066 |
March 20 2006 | $22.11 | $22.50 | $22.04 | $22.24 | 850,534 |
March 17 2006 | $22.30 | $22.45 | $22.01 | $22.11 | 1,145,717 |
March 16 2006 | $22.77 | $22.86 | $22.20 | $22.24 | 1,004,218 |
March 15 2006 | $22.34 | $22.90 | $22.32 | $22.74 | 1,848,381 |
March 14 2006 | $21.95 | $22.33 | $21.95 | $22.29 | 670,794 |
March 13 2006 | $22.00 | $22.10 | $21.92 | $21.98 | 691,190 |
March 10 2006 | $21.86 | $22.01 | $21.73 | $21.90 | 550,583 |
March 09 2006 | $22.00 | $22.08 | $21.70 | $21.88 | 616,781 |
March 08 2006 | $21.90 | $22.10 | $21.70 | $22.00 | 1,157,317 |
March 07 2006 | $22.05 | $22.13 | $21.84 | $22.03 | 1,160,932 |
March 06 2006 | $22.13 | $22.30 | $21.88 | $22.18 | 1,167,240 |
March 03 2006 | $22.28 | $22.49 | $22.08 | $22.10 | 968,370 |
March 02 2006 | $21.81 | $22.56 | $21.81 | $22.49 | 1,656,250 |
March 01 2006 | $21.50 | $22.09 | $21.49 | $21.99 | 1,294,422 |
Daily pricing data for Synopsys dates back to 2/26/1992, and may be incomplete.
