Premier Synthetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	14.65	16.39	14.62	16.39	16.39	3.41%	450
Aug 3, 2026	15.50	15.85	15.50	15.85	15.85	2.26%	503
Jul 31, 2026	15.10	15.50	15.10	15.50	15.50	2.45%	351
Jul 30, 2026	16.25	16.44	14.44	15.13	15.13	-5.44%	4,373
Jul 29, 2026	15.50	16.46	15.50	16.00	16.00	-2.85%	24
Jul 28, 2026	16.49	16.49	16.47	16.47	16.47	3.85%	6
Jul 27, 2026	16.00	16.00	15.55	15.86	15.86	-3.82%	312
Jul 24, 2026	16.49	16.49	16.49	16.49	16.49	0.61%	1
Jul 23, 2026	16.00	16.44	15.55	16.39	16.39	-0.67%	86
Jul 22, 2026	16.00	16.50	16.00	16.50	16.50	-1.20%	73
Jul 21, 2026	18.41	18.41	16.00	16.70	16.70	-0.24%	159
Jul 20, 2026	17.33	17.33	15.00	16.74	16.74	6.22%	318
Jul 17, 2026	15.75	16.25	15.01	15.76	15.76	-3.02%	939
Jul 16, 2026	16.25	16.25	16.24	16.25	16.25	1.56%	151
Jul 15, 2026	16.00	16.00	16.00	16.00	16.00	-	50
Jul 14, 2026	16.00	16.00	16.00	16.00	16.00	0.69%	101
Jul 13, 2026	15.50	15.99	15.50	15.89	15.89	5.93%	353
Jul 10, 2026	16.49	16.49	15.00	15.00	15.00	-9.04%	294
Jul 9, 2026	16.17	16.49	15.80	16.49	16.49	-0.06%	68
Jul 8, 2026	15.25	16.50	15.01	16.50	16.50	4.76%	600
Jul 7, 2026	15.75	16.00	15.26	15.75	15.75	1.61%	107
Jul 6, 2026	16.16	16.16	14.85	15.50	15.50	-6.00%	2,258
Jul 3, 2026	16.25	16.49	15.51	16.49	16.49	-	145
Jul 2, 2026	16.25	16.65	15.75	16.49	16.49	-2.94%	957
Jun 30, 2026	16.25	16.99	16.25	16.99	16.99	4.55%	10
Jun 29, 2026	16.25	16.25	16.25	16.25	16.25	-	4
Jun 25, 2026	16.50	16.50	15.00	16.25	16.25	-0.73%	851
Jun 24, 2026	16.50	16.97	15.75	16.37	16.37	-3.54%	33
Jun 23, 2026	16.00	16.97	15.80	16.97	16.97	6.06%	38
Jun 22, 2026	16.50	16.50	16.00	16.00	16.00	-2.97%	189
Jun 19, 2026	15.75	16.50	15.75	16.49	16.49	3.32%	582
Jun 18, 2026	15.75	16.25	15.50	15.96	15.96	-3.10%	278
Jun 17, 2026	15.80	16.47	15.80	16.47	16.47	-	11
Jun 16, 2026	16.00	16.47	16.00	16.47	16.47	1.42%	102
Jun 15, 2026	16.00	16.25	15.25	16.24	16.24	3.11%	282
Jun 12, 2026	15.50	16.64	15.50	15.75	15.75	1.61%	1,641
Jun 11, 2026	15.50	15.50	15.50	15.50	15.50	-	141
Jun 10, 2026	15.01	16.49	15.01	15.50	15.50	-3.00%	1,701
Jun 8, 2026	14.75	15.98	14.75	15.98	15.98	5.83%	100
Jun 5, 2026	16.25	16.25	14.75	15.10	15.10	-3.64%	336
Jun 4, 2026	15.76	16.74	15.05	15.67	15.67	-0.51%	485
Jun 3, 2026	16.25	16.98	15.75	15.75	15.75	0.64%	1,909
Jun 2, 2026	17.00	17.00	15.11	15.65	15.65	-7.40%	2,186
Jun 1, 2026	14.75	17.02	14.75	16.90	16.90	13.88%	8,504
May 29, 2026	15.48	15.48	14.77	14.84	14.84	-4.13%	83
May 27, 2026	15.25	15.55	14.75	15.48	15.48	6.69%	2,231
May 26, 2026	15.00	15.50	14.50	14.51	14.51	-4.79%	602
May 25, 2026	16.89	16.89	14.40	15.24	15.24	7.86%	1,295
May 22, 2026	14.50	15.00	14.11	14.13	14.13	0.21%	379
May 21, 2026	14.25	14.50	13.56	14.10	14.10	-1.05%	355