SYNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	30.76	30.76	30.76	30.76	30.76	-0.19%	21
Jan 30, 2025	30.82	30.82	30.82	30.82	30.82	1.54%	6
Jan 29, 2025	30.36	30.36	30.36	30.36	30.36	-1.62%	34
Jan 28, 2025	30.86	30.86	30.86	30.86	30.86	0.70%	26
Jan 27, 2025	30.69	30.69	30.64	30.64	30.64	-0.80%	255
Jan 24, 2025	30.89	30.89	30.89	30.89	30.89	-0.21%	2
Jan 23, 2025	30.95	30.95	30.95	30.95	30.95	0.62%	55
Jan 22, 2025	30.75	30.77	30.75	30.76	30.76	0.41%	301
Jan 21, 2025	30.59	30.63	30.59	30.63	30.63	1.73%	430
Jan 17, 2025	30.11	30.11	30.11	30.11	30.11	-	428
Jan 16, 2025	29.90	30.11	29.90	30.11	30.11	0.55%	350
Jan 15, 2025	29.74	29.95	29.74	29.95	29.95	1.02%	116
Jan 14, 2025	29.59	29.65	29.59	29.65	29.65	-1.49%	103
Jan 13, 2025	29.88	30.10	29.82	30.10	30.10	1.19%	406
Jan 10, 2025	29.92	29.92	29.74	29.74	29.74	-0.82%	2,007
Jan 8, 2025	29.90	29.99	29.90	29.99	29.99	-0.30%	2,110
Jan 7, 2025	30.35	30.35	30.08	30.08	30.08	-0.40%	103
Jan 6, 2025	30.30	30.36	30.20	30.20	30.20	0.80%	286
Jan 3, 2025	29.96	29.96	29.96	29.96	29.96	1.10%	5
Jan 2, 2025	29.64	29.64	29.64	29.64	29.64	0.22%	44
Dec 31, 2024	29.56	29.57	29.56	29.57	29.57	-0.10%	1,054
Dec 30, 2024	29.60	29.60	29.60	29.60	29.60	-0.84%	19
Dec 27, 2024	29.85	29.85	29.85	29.85	29.85	-0.74%	2
Dec 26, 2024	30.08	30.08	30.08	30.08	30.08	0.10%	12
Dec 24, 2024	29.94	30.05	29.94	30.05	30.05	0.35%	412
Dec 23, 2024	29.70	29.94	29.70	29.94	29.94	0.89%	133
Dec 20, 2024	29.91	29.91	29.68	29.68	29.68	1.20%	205
Dec 19, 2024	29.33	29.33	29.33	29.33	29.33	-0.59%	19
Dec 18, 2024	29.50	29.50	29.50	29.50	29.50	-2.97%	12
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