SNPS Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-45,W-42,M-53 200: 535.6  100: 539.55
50: 524.14 21: 500.15		 No 506.85 506.85 September 18, 2024
D-47,W-43,M-53 200: 536  100: 540.43
50: 525.27 21: 500.55		 No 507.6 507.6 September 17, 2024
D-46,W-15,M-53 200: 536.35  100: 541.21
50: 526.23 21: 500.41		 No 501.32 501.32 September 16, 2024
D-42,W-41,M-52 200: 536.67  100: 542.08
50: 527.36 21: 500.61		 No 494.77 494.77 September 13, 2024
D-41,W-41,M-52 200: 537.13  100: 543.13
50: 528.88 21: 501.71		 No 494.63 494.63 September 12, 2024
D-38,W-40,M-51 200: 537.54  100: 544.22
50: 530.51 21: 503.05		 Yes 482.54 482.54 September 11, 2024
D-30,W-36,M-49 200: 538.06  100: 545.49
50: 532.51 21: 505.33		 No 467.87 467.87 September 10, 2024
D-29,W-36,M-49 200: 538.79  100: 547.11
50: 535.25 21: 509.52		 No 467.16 467.16 September 9, 2024
D-29,W-36,M-49 200: 539.47  100: 548.77
50: 538.15 21: 514.29		 No 482 482 September 6, 2024
D-31,W-37,M-50 200: 536.79  100: 550.48
50: 541.18 21: 519.59		 Yes 484.08 484.08 September 5, 2024
D-32,W-38,M-50 200: 537.44  100: 551.98
50: 543.84 21: 524.18		 Yes 483.4 483.4 September 4, 2024
D-32,W-38,M-51 200: 538.04  100: 553.49
50: 546.54 21: 529.09		 Yes 514.27 514.27 September 3, 2024
D-42,W-44,M-57 200: 538.71  100: 554.95
50: 549.21 21: 534.13		 No 528.94 528.94 August 30, 2024
D-41,W-44,M-56 200: 538.95  100: 555.66
50: 550.42 21: 535.66		 No 526.43 526.43 August 29, 2024
D-38,W-42,M-55 200: 539.21  100: 556.44
50: 551.78 21: 537.62		 Yes 523.8 523.8 August 28, 2024
D-42,W-44,M-57 200: 539.5  100: 557.38
50: 553.49 21: 540.53		 No 529.54 529.54 August 27, 2024
D-43,W-47,M-57 200: 539.68  100: 558.1
50: 554.78 21: 542.5		 No 537.34 537.34 August 26, 2024
D-47,W-47,M-59 200: 539.9  100: 558.75
50: 555.96 21: 544.25		 No 558.88 558.88 August 23, 2024
D-50,W-48,M-60 200: 539.91  100: 559.15
50: 556.64 21: 544.76		 No 585.66 585.66 August 22, 2024
D-55,W-51,M-63 200: 539.83  100: 559.37
50: 556.99 21: 544.41		 No 568.44 568.44 August 21, 2024
D-53,W-50,M-62 200: 539.58  100: 559.26
50: 556.67 21: 542.28		 No 565.87 565.87 August 20, 2024
D-53,W-48,M-62 200: 539.41  100: 559.31
50: 556.66 21: 540.72		 No 558.74 558.74 August 19, 2024
D-51,W-48,M-61 200: 539.31  100: 559.33
50: 556.59 21: 538.88		 No 554.08 554.08 August 16, 2024
D-51,W-48,M-60 200: 539.26  100: 559.54
50: 556.9 21: 537.82		 No 549.29 549.29 August 15, 2024
D-45,W-45,M-58 200: 539.22  100: 559.77
50: 557.25 21: 536.71		 No 534 534 August 14, 2024
D-45,W-45,M-58 200: 539.3  100: 560.36
50: 558.33 21: 537.34		 No 534.38 534.38 August 13, 2024
D-42,W-44,M-57 200: 539.41  100: 561
50: 559.55 21: 538.25		 No 528.44 528.44 August 12, 2024
D-43,W-44,M-57 200: 539.68  100: 561.81
50: 561.13 21: 540.09		 No 526.32 526.32 August 9, 2024
D-40,W-43,M-56 200: 539.87  100: 562.56
50: 562.61 21: 541.7		 Yes 518.05 518.05 August 8, 2024
D-32,W-38,M-53 200: 540.16  100: 563.52
50: 564.55 21: 544.51		 Yes 520.98 520.98 August 7, 2024
D-34,W-40,M-54 200: 540.71  100: 565.01
50: 567.6 21: 550.25		 Yes 510.55 510.55 August 6, 2024
D-30,W-40,M-52 200: 541.12  100: 566.33
50: 570.38 21: 555.6		 Yes 495 495 August 5, 2024
D-33,W-40,M-54 200: 541.75  100: 567.92
50: 573.75 21: 562.74		 Yes 515.4 515.4 August 2, 2024
D-40,W-46,M-62 200: 542.16  100: 569.17
50: 576.53 21: 568.73		 Yes 569 569 August 1, 2024
D-44,W-49,M-60 200: 542.21  100: 569.75
50: 577.99 21: 571.69		 No 560.82 560.82 July 31, 2024
D-32,W-43,M-57 200: 542.09  100: 569.98
50: 578.79 21: 573.09		 Yes 552.08 552.08 July 30, 2024
D-37,W-46,M-60 200: 542.25  100: 570.87
50: 580.95 21: 578.06		 No 555.13 555.13 July 29, 2024
D-37,W-47,M-60 200: 542.26  100: 571.34
50: 582.32 21: 581.28		 No 555.41 555.41 July 26, 2024
D-33,W-45,M-59 200: 542.23  100: 571.85
50: 583.78 21: 584.95		 Yes 557.88 557.88 July 25, 2024
D-37,W-48,M-61 200: 542.29  100: 572.52
50: 585.62 21: 589.82		 No 583.1 583.1 July 24, 2024
D-48,W-54,M-67 200: 542.19  100: 572.91
50: 586.94 21: 593.66		 No 593.98 593.98 July 23, 2024
D-47,W-49,M-65 200: 541.72  100: 572.6
50: 586.88 21: 594.22		 No 589.05 589.05 July 22, 2024
D-36,W-49,M-62 200: 541.25  100: 572.29
50: 586.85 21: 594.9		 No 568.45 568.45 July 19, 2024
D-35,W-49,M-62 200: 541.02  100: 572.48
50: 587.82 21: 598.25		 No 576.3 576.3 July 18, 2024
D-38,W-50,M-0 200: 540.81  100: 572.73
50: 588.94 21: 602.24		 No 604.83 604.83 July 17, 2024
D-56,W-60,M-69 200: 540.51  100: 572.77
50: 589.69 21: 605.59		 No 620.43 620.43 July 16, 2024
D-58,W-60,M-70 200: 539.78  100: 571.96
50: 588.74 21: 604.8		 No 621.24 621.24 July 15, 2024
D-57,W-60,M-69 200: 538.97  100: 571.07
50: 587.63 21: 603.62		 No 620.33 620.33 July 12, 2024
D-55,W-59,M-68 200: 538.18  100: 570.2
50: 586.55 21: 602.53		 No 624.8 624.8 July 11, 2024
D-61,W-61,M-70 200: 537.44  100: 569.43
50: 585.65 21: 601.87		 No 621.01 621.01 July 10, 2024
D-57,W-59,M-68 200: 536.58  100: 568.41
50: 584.26 21: 600.01		 No 616.55 616.55 July 9, 2024
D-61,W-62,M-69 200: 535.86  100: 567.62
50: 583.3 21: 599.18		 No 622 622 July 8, 2024
D-65,W-62,M-70 200: 535  100: 566.65
50: 581.98 21: 597.46		 No 622.79 622.79 July 5, 2024
D-59,W-60,M-69 200: 534.1  100: 565.55
50: 580.38 21: 594.95		 No 612.9 612.9 July 3, 2024
D-61,W-60,M-69 200: 533.36  100: 564.71
50: 579.29 21: 593.68		 No 610.6 610.6 July 2, 2024
D-58,W-58,M-69 200: 532.6  100: 563.81
50: 578.05 21: 592		 No 604.44 604.44 July 1, 2024
D-54,W-58,M-69 200: 531.89  100: 563.04
50: 577.08 21: 590.97		 No 608.16 608.16 June 28, 2024
D-54,W-58,M-69 200: 531.26  100: 562.39
50: 576.35 21: 590.54		 No 606.41 606.41 June 27, 2024
D-56,W-59,M-69 200: 530.61  100: 561.73
50: 575.59 21: 590.07		 No 601.22 601.22 June 26, 2024
D-57,W-59,M-69 200: 529.93  100: 560.99
50: 574.65 21: 589.18		 No 600.51 600.51 June 25, 2024
D-56,W-60,M-68 200: 529.23  100: 560.2
50: 573.61 21: 588.03		 No 603.2 603.2 June 24, 2024
D-61,W-60,M-69 200: 528.58  100: 559.48
50: 572.71 21: 587.23		 No 613.6 613.6 June 21, 2024
D-64,W-60,M-69 200: 527.82  100: 558.55
50: 571.37 21: 585.31		 No 622.93 622.93 June 20, 2024
D-70,W-62,M-71 200: 526.99  100: 557.51
50: 569.79 21: 582.69		 No 620.59 620.59 June 18, 2024
D-68,W-58,M-70 200: 526.05  100: 556.24
50: 567.73 21: 578.73		 No 614.95 614.95 June 17, 2024
D-60,W-58,M-69 200: 525.16  100: 555.1
50: 565.89 21: 575.15		 No 590.63 590.63 June 14, 2024
D-58,W-57,M-68 200: 524.49  100: 554.39
50: 564.9 21: 573.57		 No 596.98 596.98 June 13, 2024
D-61,W-58,M-69 200: 523.31  100: 553.2
50: 563.35 21: 571.28		 No 593.32 593.32 June 12, 2024
D-56,W-56,M-68 200: 523.2  100: 552.99
50: 562.92 21: 570.24		 No 580.64 580.64 June 11, 2024
D-55,W-55,M-68 200: 522.63  100: 552.44
50: 562.23 21: 569.22		 No 576.39 576.39 June 10, 2024
D-52,W-55,M-67 200: 522.07  100: 551.96
50: 561.66 21: 568.48		 No 577.75 577.75 June 7, 2024
D-54,W-54,M-66 200: 521.55  100: 551.57
50: 561.26 21: 568.17		 No 592.83 592.83 June 6, 2024
D-62,W-58,M-69 200: 521.02  100: 551.12
50: 560.74 21: 567.57		 No 588.32 588.32 June 5, 2024
D-48,W-53,M-66 200: 520.33  100: 550.37
50: 559.62 21: 565.41		 No 563.21 563.21 June 4, 2024
D-48,W-53,M-66 200: 519.92  100: 550.14
50: 559.54 21: 565.8		 No 566.87 566.87 June 3, 2024
D-48,W-53,M-66 200: 519.53  100: 549.92
50: 559.47 21: 566.28		 No 564 564 May 31, 2024
D-50,W-54,M-65 200: 519.12  100: 549.7
50: 559.42 21: 566.86		 No 577.91 577.91 May 30, 2024
D-60,W-57,M-67 200: 518.67  100: 549.39
50: 559.2 21: 567.08		 No 586.05 586.05 May 29, 2024
D-66,W-59,M-69 200: 518.04  100: 548.77
50: 558.34 21: 565.7		 No 592.34 592.34 May 28, 2024
D-66,W-59,M-69 200: 517.36  100: 547.98
50: 557.13 21: 563.36		 No 594.61 594.61 May 24, 2024
D-65,W-59,M-69 200: 516.67  100: 547.18
50: 555.9 21: 560.83		 No 605.45 605.45 May 23, 2024
D-60,W-56,M-68 200: 515.97  100: 546.39
50: 554.66 21: 558.15		 No 581.63 581.63 May 22, 2024
D-59,W-56,M-67 200: 515.41  100: 545.85
50: 553.9 21: 556.57		 No 573.66 573.66 May 21, 2024
D-61,W-55,M-68 200: 514.84  100: 545.33
50: 553.18 21: 555		 No 574.77 574.77 May 20, 2024
D-58,W-55,M-67 200: 514.26  100: 544.75
50: 552.32 21: 552.96		 No 572.55 572.55 May 17, 2024
D-59,W-55,M-66 200: 513.75  100: 544.3
50: 551.73 21: 551.51		 No 581.82 581.82 May 16, 2024
D-66,W-58,M-68 200: 513.22  100: 543.8
50: 551.02 21: 549.64		 No 582.93 582.93 May 15, 2024
D-58,W-54,M-66 200: 512.56  100: 543.06
50: 549.82 21: 546.42		 No 560.35 560.35 May 14, 2024
D-56,W-54,M-66 200: 512.09  100: 542.73
50: 549.42 21: 545.03		 No 561.37 561.37 May 13, 2024
D-56,W-54,M-66 200: 511.66  100: 542.43
50: 549.1 21: 543.73		 No 562.93 562.93 May 10, 2024
D-53,W-52,M-66 200: 511.18  100: 542.14
50: 548.79 21: 542.36		 No 552.54 552.54 May 9, 2024
D-53,W-53,M-66 200: 510.77  100: 541.99
50: 548.74 21: 541.57		 No 552.18 552.18 May 8, 2024
D-52,W-52,M-66 200: 510.33  100: 541.81
50: 548.67 21: 540.63		 No 556.56 556.56 May 7, 2024
D-51,W-50,M-65 200: 509.94  100: 541.66
50: 548.63 21: 539.69		 No 546.61 546.61 May 6, 2024
D-46,W-50,M-64 200: 509.51  100: 541.58
50: 548.76 21: 539.07		 No 540.4 540.4 May 3, 2024
D-39,W-48,M-62 200: 509.2  100: 541.67
50: 549.24 21: 539.3		 No 527.11 527.11 May 2, 2024
D-38,W-48,M-64 200: 509.03  100: 542.04
50: 550.3 21: 540.97		 No 534.05 534.05 May 1, 2024
D-41,W-49,M-64 200: 508.87  100: 542.44
50: 551.45 21: 542.95		 No 543.96 543.96 April 30, 2024
D-48,W-51,M-67 200: 508.65  100: 542.68
50: 552.3 21: 544.25		 No 548.82 548.82 April 29, 2024
D-47,W-52,M-65 200: 508.22  100: 542.63
50: 552.6 21: 544.2		 No 548.77 548.77 April 26, 2024
D-39,W-49,M-64 200: 507.85  100: 542.61
50: 552.97 21: 544.26		 No 534.1 534.1 April 25, 2024
D-38,W-49,M-64 200: 507.61  100: 542.87
50: 553.9 21: 545.74		 No 540.73 540.73 April 24, 2024
D-38,W-49,M-63 200: 507.39  100: 543.18
50: 554.98 21: 547.66		 No 531.7 531.7 April 23, 2024
D-31,W-45,M-62 200: 507.19  100: 543.49
50: 556.1 21: 549.78		 No 518.77 518.77 April 22, 2024
D-27,W-45,M-61 200: 508.62  100: 544.09
50: 557.76 21: 553.39		 No 522.62 522.62 April 19, 2024
D-30,W-47,M-63 200: 508.6  100: 544.77
50: 559.68 21: 557.89		 No 530 530 April 18, 2024
D-32,W-48,M-64 200: 508.49  100: 545.27
50: 561.31 21: 561.91		 No 546.67 546.67 April 17, 2024
D-37,W-51,M-66 200: 506.29  100: 545.6
50: 562.69 21: 565.52		 No 544.56 544.56 April 16, 2024
D-38,W-54,M-67 200: 505.94  100: 545.69
50: 563.57 21: 568.09		 No 567.91 567.91 April 15, 2024
D-43,W-54,M-70 200: 505.52  100: 545.72
50: 564.37 21: 570.64		 No 560.52 560.52 April 12, 2024
D-45,W-55,M-71 200: 504.94  100: 545.49
50: 564.66 21: 572.05		 No 563.73 563.73 April 11, 2024
D-44,W-55,M-70 200: 504.35  100: 545.15
50: 564.77 21: 573.12		 No 564 564 April 10, 2024
D-48,W-57,M-71 200: 503.78  100: 544.83
50: 564.92 21: 574.37		 No 583.24 583.24 April 9, 2024
D-51,W-58,M-73 200: 503.12  100: 544.34
50: 564.75 21: 574.93		 No 577.87 577.87 April 8, 2024
D-51,W-58,M-73 200: 502.41  100: 543.68
50: 564.28 21: 574.78		 No 578.25 578.25 April 5, 2024
D-47,W-56,M-71 200: 501.71  100: 543.04
50: 563.82 21: 574.71		 No 592.71 592.71 April 4, 2024
D-52,W-59,M-73 200: 501.03  100: 542.55
50: 563.69 21: 575.51		 No 580.66 580.66 April 3, 2024
D-48,W-57,M-72 200: 500.24  100: 541.81
50: 563.07 21: 575.16		 No 571.91 571.91 April 2, 2024
D-51,W-58,M-73 200: 499.55  100: 541.25
50: 562.79 21: 575.72		 No 582.67 582.67 April 1, 2024
D-49,W-58,M-73 200: 498.51  100: 540.51
50: 562.22 21: 575.6		 No 576.95 576.95 March 28, 2024
D-50,W-58,M-72 200: 497.53  100: 539.86
50: 561.84 21: 576.03		 No 588.12 588.12 March 27, 2024
D-54,W-61,M-74 200: 496.77  100: 539.18
50: 561.37 21: 576.31		 No 591.27 591.27 March 26, 2024
D-54,W-63,M-73 200: 495.89  100: 538.27
50: 560.43 21: 575.47		 No 588.13 588.13 March 25, 2024
D-58,W-62,M-74 200: 494.76  100: 537.3
50: 559.46 21: 574.54		 No 604.91 604.91 March 22, 2024
D-62,W-64,M-75 200: 493.63  100: 536.15
50: 558.04 21: 572.47		 No 616.54 616.54 March 21, 2024
D-58,W-62,M-74 200: 492.43  100: 534.81
50: 556.25 21: 569.36		 No 598 598 March 20, 2024
D-57,W-62,M-72 200: 491.46  100: 533.7
50: 554.88 21: 567.21		 No 585.74 585.74 March 19, 2024
2024 © SwingIdea.eu