BKK:SNPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	4.46	4.50	4.46	4.50	4.50	1.35%	140,500
Jul 23, 2026	4.50	4.50	4.44	4.44	4.44	-1.33%	12,102
Jul 22, 2026	4.50	4.50	4.50	4.50	4.50	-	102
Jul 21, 2026	4.50	4.50	4.44	4.50	4.50	1.35%	8,300
Jul 20, 2026	4.50	4.50	4.44	4.44	4.44	-1.33%	87,702
Jul 17, 2026	4.48	4.52	4.42	4.50	4.50	-	54,100
Jul 16, 2026	4.48	4.50	4.48	4.50	4.50	0.90%	13,202
Jul 15, 2026	4.46	4.46	4.46	4.46	4.46	-0.45%	28,106
Jul 14, 2026	4.48	4.48	4.46	4.48	4.48	-	21,300
Jul 13, 2026	4.50	4.50	4.46	4.48	4.48	-0.88%	28,000
Jul 10, 2026	4.50	4.52	4.48	4.52	4.52	-	17,501
Jul 9, 2026	4.54	4.54	4.48	4.52	4.52	1.80%	6,001
Jul 8, 2026	4.48	4.54	4.44	4.44	4.44	-0.89%	81,401
Jul 7, 2026	4.50	4.50	4.46	4.48	4.48	-	99,902
Jul 6, 2026	4.50	4.52	4.48	4.48	4.48	-0.44%	24,814
Jul 3, 2026	4.50	4.52	4.48	4.50	4.50	-0.44%	58,700
Jul 2, 2026	4.52	4.52	4.48	4.52	4.52	-0.44%	49,100
Jul 1, 2026	4.48	4.54	4.48	4.54	4.54	0.44%	38,014
Jun 30, 2026	4.54	4.54	4.50	4.52	4.52	-	26,200
Jun 29, 2026	4.52	4.52	4.52	4.52	4.52	0.44%	2,100
Jun 26, 2026	4.52	4.52	4.50	4.50	4.50	-0.44%	4,201
Jun 25, 2026	4.54	4.54	4.52	4.52	4.52	0.44%	1,600
Jun 24, 2026	4.56	4.56	4.50	4.50	4.50	-1.32%	20,629
Jun 23, 2026	4.56	4.56	4.50	4.56	4.56	0.44%	21,004
Jun 22, 2026	4.52	4.54	4.52	4.54	4.54	-	4,801
Jun 19, 2026	4.54	4.54	4.52	4.54	4.54	0.44%	7,211
Jun 18, 2026	4.52	4.52	4.50	4.52	4.52	-0.44%	10,607
Jun 17, 2026	4.52	4.54	4.52	4.54	4.54	0.44%	7,903
Jun 16, 2026	4.50	4.52	4.46	4.52	4.52	-	45,302
Jun 15, 2026	4.52	4.52	4.50	4.52	4.52	-	2,302
Jun 12, 2026	4.52	4.52	4.48	4.52	4.52	1.35%	26,600
Jun 11, 2026	4.52	4.52	4.46	4.46	4.46	-0.45%	40,100
Jun 10, 2026	4.54	4.54	4.48	4.48	4.48	-	81,000
Jun 9, 2026	4.54	4.54	4.46	4.48	4.48	-	37,401
Jun 8, 2026	4.48	4.48	4.46	4.48	4.48	-	25,902
Jun 5, 2026	4.48	4.48	4.44	4.48	4.48	0.45%	127,800
Jun 4, 2026	4.48	4.48	4.44	4.46	4.46	-0.45%	205,611
Jun 2, 2026	4.58	4.58	4.40	4.48	4.48	-	251,800
May 29, 2026	4.48	4.48	4.44	4.48	4.48	-	114,026
May 28, 2026	4.46	4.48	4.44	4.48	4.48	0.45%	134,208
May 27, 2026	4.46	4.56	4.46	4.46	4.46	-0.45%	38,134
May 26, 2026	4.58	4.58	4.46	4.48	4.48	1.36%	79,101
May 25, 2026	4.50	4.66	4.42	4.42	4.42	-	35,800
May 22, 2026	4.50	4.50	4.42	4.42	4.42	-1.34%	28,430
May 21, 2026	4.46	4.50	4.34	4.48	4.48	0.45%	112,515
May 20, 2026	4.50	4.52	4.46	4.46	4.46	-0.89%	32,311
May 19, 2026	4.50	4.50	4.46	4.50	4.50	0.45%	120,018
May 18, 2026	4.62	4.62	4.46	4.48	4.48	-3.45%	101,700
May 15, 2026	4.68	4.68	4.50	4.64	4.64	-1.28%	117,200
May 14, 2026	4.60	4.70	4.60	4.70	4.70	1.73%	301