SYNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2024	30.40	30.40	30.40	30.40	30.40	-0.07%	2
Dec 16, 2024	30.61	30.61	30.42	30.42	30.42	0.09%	267
Dec 13, 2024	30.40	30.40	30.40	30.40	30.40	-0.60%	96
Dec 12, 2024	30.58	30.58	30.58	30.58	30.58	-1.08%	2
Dec 11, 2024	30.77	30.91	30.77	30.91	30.91	0.82%	333
Dec 10, 2024	30.66	30.66	30.66	30.66	30.66	-0.69%	3
Dec 9, 2024	30.97	30.97	30.88	30.88	30.88	0.44%	592
Dec 6, 2024	30.70	30.76	30.70	30.74	30.74	0.50%	904
Dec 5, 2024	30.68	30.68	30.59	30.59	30.59	-2.00%	162
Dec 4, 2024	31.13	31.21	31.13	31.21	31.00	0.47%	1,606
Dec 3, 2024	31.07	31.07	31.07	31.07	30.85	-0.59%	5
Dec 2, 2024	31.13	31.25	31.13	31.25	31.03	0.19%	204
Nov 29, 2024	31.19	31.19	31.19	31.19	30.97	0.48%	35
Nov 27, 2024	31.00	31.04	31.00	31.04	30.83	0.39%	318
Nov 26, 2024	30.92	30.92	30.92	30.92	30.70	0.31%	171
Nov 25, 2024	30.82	30.82	30.82	30.82	30.61	0.99%	-
Nov 22, 2024	30.52	30.52	30.52	30.52	30.31	0.78%	457
Nov 21, 2024	30.29	30.29	30.29	30.29	30.08	0.72%	8
Nov 20, 2024	30.07	30.07	30.07	30.07	29.86	0.54%	5
Nov 19, 2024	29.91	29.91	29.91	29.91	29.70	1.06%	5
Nov 18, 2024	29.59	29.59	29.59	29.59	29.39	-0.37%	37
Nov 15, 2024	29.70	29.70	29.70	29.70	29.50	-2.71%	79
Nov 14, 2024	30.53	30.53	30.53	30.53	30.32	-1.43%	8
Nov 13, 2024	30.98	30.98	30.98	30.98	30.76	-0.27%	2
Nov 12, 2024	31.06	31.06	31.06	31.06	30.84	-1.13%	19
Nov 11, 2024	31.35	31.42	31.35	31.42	31.20	-0.61%	1,000
Nov 8, 2024	31.61	31.61	31.61	31.61	31.39	-0.29%	27
Nov 7, 2024	31.70	31.70	31.70	31.70	31.48	0.48%	1
Nov 6, 2024	31.55	31.55	31.55	31.55	31.33	-1.08%	1
Nov 5, 2024	31.90	31.90	31.90	31.90	31.67	0.88%	-
Nov 4, 2024	31.62	31.62	31.62	31.62	31.40	-0.18%	-
Nov 1, 2024	31.67	31.67	31.67	31.67	31.45	0.56%	12
Oct 31, 2024	31.50	31.50	31.50	31.50	31.28	-0.85%	-
Oct 30, 2024	31.77	31.77	31.77	31.77	31.55	0.10%	15
Oct 29, 2024	31.74	31.74	31.74	31.74	31.52	-0.05%	15
Oct 28, 2024	31.75	31.75	31.75	31.75	31.53	0.70%	11
Oct 25, 2024	31.53	31.53	31.53	31.53	31.31	-0.25%	2
Oct 24, 2024	31.61	31.61	31.61	31.61	31.39	-0.74%	2
Oct 23, 2024	31.85	31.85	31.85	31.85	31.63	-1.11%	188
Oct 22, 2024	32.20	32.20	32.20	32.20	31.98	-0.49%	188
Oct 21, 2024	32.36	32.36	32.36	32.36	32.14	-0.87%	108
Oct 18, 2024	32.65	32.65	32.65	32.65	32.42	0.56%	25
Oct 17, 2024	32.47	32.47	32.47	32.47	32.24	0.03%	20
Oct 16, 2024	32.46	32.46	32.46	32.46	32.23	-0.11%	99
Oct 15, 2024	32.49	32.49	32.49	32.49	32.27	-0.98%	21
Oct 14, 2024	32.82	32.82	32.82	32.82	32.59	0.71%	21
Oct 11, 2024	32.59	32.59	32.59	32.59	32.36	0.86%	2
Oct 10, 2024	32.31	32.31	32.31	32.31	32.08	-0.14%	4
Oct 9, 2024	32.35	32.35	32.35	32.35	32.13	-0.04%	4
Oct 8, 2024	32.37	32.37	32.37	32.37	32.14	0.14%	42
Oct 7, 2024	32.32	32.32	32.32	32.32	32.10	-0.57%	-
Oct 4, 2024	32.51	32.51	32.51	32.51	32.28	0.62%	15
Oct 3, 2024	32.64	32.64	32.31	32.31	32.08	-1.21%	404
Oct 2, 2024	32.70	32.70	32.70	32.70	32.48	0.01%	20
Oct 1, 2024	32.70	32.70	32.70	32.70	32.47	-1.09%	20
Sep 30, 2024	33.06	33.06	33.06	33.06	32.83	0.45%	-
Sep 27, 2024	32.91	32.91	32.91	32.91	32.68	-0.18%	10
Sep 26, 2024	32.97	32.97	32.97	32.97	32.74	1.59%	20
Sep 25, 2024	32.46	32.46	32.46	32.46	32.23	-0.99%	20
Sep 24, 2024	32.78	32.78	32.78	32.78	32.55	0.21%	3
Sep 23, 2024	32.71	32.71	32.71	32.71	32.49	-0.45%	-
Sep 20, 2024	32.76	32.86	32.76	32.86	32.63	-1.10%	267
Sep 19, 2024	33.23	33.23	33.23	33.23	33.00	1.34%	1
Sep 18, 2024	32.82	33.00	32.79	32.79	32.56	0.15%	1,362
Sep 17, 2024	32.74	32.74	32.74	32.74	32.51	0.03%	-
Sep 16, 2024	32.73	32.73	32.73	32.73	32.50	0.92%	-
Sep 13, 2024	32.43	32.43	32.43	32.43	32.21	0.74%	11
Sep 12, 2024	32.19	32.19	32.19	32.19	31.97	0.78%	11
Sep 11, 2024	31.94	31.94	31.94	31.94	31.72	0.87%	-
Sep 10, 2024	31.67	31.67	31.67	31.67	31.45	0.12%	200
Sep 9, 2024	31.64	31.64	31.63	31.63	31.41	0.38%	200
Sep 6, 2024	31.51	31.51	31.51	31.51	31.29	-1.00%	22
Sep 5, 2024	31.84	31.88	31.83	31.83	31.61	-0.72%	3,225
Sep 4, 2024	32.06	32.06	32.06	32.06	31.83	-0.76%	1
Sep 3, 2024	32.30	32.30	32.30	32.30	32.08	-2.09%	1
Aug 30, 2024	33.00	33.00	32.99	32.99	32.77	0.29%	904
Aug 29, 2024	32.90	32.90	32.90	32.90	32.67	-0.09%	5
Aug 28, 2024	32.93	32.93	32.93	32.93	32.70	0.04%	50
Aug 27, 2024	32.92	32.92	32.92	32.92	32.69	0.55%	1
Aug 26, 2024	32.74	32.74	32.74	32.74	32.51	-0.19%	1
Aug 23, 2024	32.80	32.80	32.80	32.80	32.57	1.33%	130
Aug 22, 2024	32.37	32.37	32.37	32.37	32.14	-0.96%	130
Aug 21, 2024	32.68	32.68	32.68	32.68	32.46	0.32%	11
Aug 20, 2024	32.58	32.58	32.58	32.58	32.35	-0.16%	10
Aug 19, 2024	32.63	32.63	32.63	32.63	32.40	0.95%	27
Aug 16, 2024	32.33	32.33	32.33	32.33	32.10	0.25%	50
Aug 15, 2024	32.16	32.24	32.16	32.24	32.02	1.21%	270
Aug 14, 2024	31.95	31.95	31.86	31.86	31.64	-0.41%	502
Aug 13, 2024	31.99	31.99	31.99	31.99	31.77	2.32%	17
Aug 12, 2024	31.27	31.27	31.27	31.27	31.05	-0.27%	95
Aug 9, 2024	31.35	31.35	31.35	31.35	31.13	0.23%	3
Aug 8, 2024	31.28	31.28	31.28	31.28	31.06	2.46%	3
Aug 7, 2024	30.53	30.53	30.53	30.53	30.31	-1.30%	2
Aug 6, 2024	30.93	30.93	30.93	30.93	30.71	0.86%	507
Aug 5, 2024	30.66	30.66	30.66	30.66	30.45	-2.95%	18
Aug 2, 2024	32.00	32.00	31.60	31.60	31.38	-2.23%	196
Aug 1, 2024	32.32	32.32	32.32	32.32	32.09	0.02%	7
Jul 31, 2024	32.31	32.31	32.31	32.31	32.09	0.75%	6
Jul 30, 2024	32.07	32.07	32.07	32.07	31.85	0.51%	6
Jul 29, 2024	31.91	31.91	31.91	31.91	31.69	0.16%	50