BKK:SNPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	4.68	4.70	4.58	4.62	4.62	0.87%	55,100
May 12, 2026	4.72	4.72	4.54	4.58	4.58	-2.55%	51,903
May 11, 2026	4.60	4.70	4.60	4.70	4.70	2.17%	17,700
May 8, 2026	4.72	4.72	4.60	4.60	4.60	-0.43%	10,401
May 7, 2026	4.80	4.80	4.62	4.62	4.62	-0.43%	138,203
May 6, 2026	4.80	4.80	4.64	4.64	4.64	-1.28%	112,205
May 5, 2026	4.76	4.76	4.70	4.70	4.70	1.95%	96,102
Apr 30, 2026	4.80	4.84	4.80	4.80	4.61	-0.41%	61,854
Apr 29, 2026	4.82	4.86	4.80	4.82	4.63	-	106,400
Apr 28, 2026	4.84	4.86	4.80	4.82	4.63	-0.41%	72,500
Apr 27, 2026	4.88	4.90	4.84	4.84	4.65	-0.82%	30,300
Apr 24, 2026	4.90	4.90	4.88	4.88	4.69	-0.81%	3,300
Apr 23, 2026	4.90	4.92	4.90	4.92	4.73	-	8,200
Apr 22, 2026	4.90	4.92	4.90	4.92	4.73	0.41%	37,210
Apr 21, 2026	4.88	4.92	4.84	4.90	4.71	-	165,400
Apr 20, 2026	4.86	4.90	4.86	4.90	4.71	1.66%	48,600
Apr 17, 2026	4.86	4.86	4.82	4.82	4.63	-	40,500
Apr 16, 2026	4.82	4.86	4.82	4.82	4.63	-0.41%	4,900
Apr 10, 2026	4.84	4.86	4.80	4.84	4.65	-	69,802
Apr 9, 2026	4.86	4.86	4.82	4.84	4.65	-0.41%	50,800
Apr 8, 2026	4.86	4.86	4.84	4.86	4.67	-	52,608
Apr 7, 2026	4.86	4.88	4.86	4.86	4.67	0.41%	93,500
Apr 3, 2026	4.86	4.86	4.84	4.84	4.65	-0.41%	44,500
Apr 2, 2026	4.88	4.88	4.82	4.86	4.67	-	95,401
Apr 1, 2026	4.86	4.86	4.84	4.86	4.67	-	19,400
Mar 31, 2026	4.86	4.86	4.84	4.86	4.67	-	14,700
Mar 30, 2026	4.88	4.88	4.84	4.86	4.67	-	7,200
Mar 27, 2026	4.86	4.88	4.86	4.86	4.67	0.41%	69,004
Mar 26, 2026	4.86	4.86	4.84	4.84	4.65	-0.41%	20,800
Mar 25, 2026	4.86	4.88	4.86	4.86	4.67	0.41%	21,334
Mar 24, 2026	4.88	4.90	4.84	4.84	4.65	-0.82%	104,827
Mar 23, 2026	4.84	4.88	4.80	4.88	4.69	0.83%	21,005
Mar 20, 2026	4.72	4.88	4.72	4.84	4.65	1.68%	5,800
Mar 19, 2026	4.88	4.88	4.76	4.76	4.57	-2.46%	42,218
Mar 18, 2026	4.92	4.92	4.88	4.88	4.69	-0.81%	15,610
Mar 17, 2026	4.90	4.92	4.86	4.92	4.73	0.82%	154,503
Mar 16, 2026	4.90	4.90	4.86	4.88	4.69	-0.41%	49,608
Mar 13, 2026	4.90	4.90	4.86	4.90	4.71	-	20,100
Mar 12, 2026	4.78	4.90	4.78	4.90	4.71	2.51%	126,515
Mar 11, 2026	4.78	4.80	4.78	4.78	4.59	-	5,950
Mar 10, 2026	4.76	4.80	4.76	4.78	4.59	0.42%	129,200
Mar 9, 2026	4.70	4.76	4.64	4.76	4.57	-	88,804
Mar 6, 2026	4.74	4.76	4.70	4.76	4.57	-	633,633