Premier Synthetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	15.23	16.00	14.10	14.25	14.25	-10.94%	4,605
May 19, 2026	15.25	16.00	14.53	16.00	16.00	3.56%	821
May 18, 2026	16.97	16.97	14.51	15.45	15.45	-4.04%	2,742
May 15, 2026	16.49	16.50	14.01	16.10	16.10	3.54%	258
May 14, 2026	16.45	16.45	14.11	15.55	15.55	0.32%	289
May 13, 2026	16.99	16.99	15.20	15.50	15.50	-5.43%	1,058
May 12, 2026	15.25	16.50	14.75	16.39	16.39	10.37%	204
May 11, 2026	15.00	15.01	14.00	14.85	14.85	-3.70%	2,715
May 8, 2026	15.00	15.49	15.00	15.42	15.42	-0.52%	475
May 7, 2026	15.30	15.74	15.30	15.50	15.50	0.32%	1,477
May 6, 2026	16.25	16.25	15.00	15.45	15.45	-3.13%	939
May 5, 2026	15.95	15.95	15.95	15.95	15.95	-0.31%	51
Apr 30, 2026	15.46	16.25	15.46	16.00	16.00	0.19%	192
Apr 29, 2026	15.26	15.97	15.26	15.97	15.97	4.31%	101
Apr 28, 2026	16.00	16.00	15.30	15.31	15.31	-2.79%	815
Apr 27, 2026	15.25	15.75	15.25	15.75	15.75	1.61%	34
Apr 24, 2026	16.20	16.20	15.50	15.50	15.50	-3.00%	52
Apr 23, 2026	15.00	15.98	15.00	15.98	15.98	3.77%	513
Apr 22, 2026	15.93	16.00	15.25	15.40	15.40	-3.33%	110
Apr 21, 2026	15.25	15.99	15.25	15.93	15.93	7.93%	301
Apr 20, 2026	15.02	15.25	14.75	14.76	14.76	-3.72%	205
Apr 17, 2026	15.75	15.99	15.00	15.33	15.33	2.20%	1,384
Apr 16, 2026	15.25	15.75	14.01	15.00	15.00	-3.23%	6,570
Apr 15, 2026	14.60	15.50	14.60	15.50	15.50	6.16%	273
Apr 13, 2026	15.16	16.38	13.15	14.60	14.60	-3.69%	833
Apr 10, 2026	15.50	15.50	15.00	15.16	15.16	-2.13%	95
Apr 9, 2026	14.25	15.50	14.25	15.49	15.49	5.52%	139
Apr 8, 2026	15.25	15.44	14.50	14.68	14.68	1.80%	1,022
Apr 7, 2026	14.66	15.00	14.26	14.42	14.42	0.35%	238
Apr 6, 2026	15.50	15.50	14.25	14.37	14.37	7.00%	824
Apr 2, 2026	13.44	13.44	13.43	13.43	13.43	-0.07%	185
Apr 1, 2026	13.00	13.48	13.00	13.44	13.44	3.46%	577
Mar 30, 2026	13.25	13.25	12.50	12.99	12.99	-1.96%	2,606
Mar 27, 2026	14.00	14.00	13.01	13.25	13.25	-7.67%	780
Mar 25, 2026	14.50	14.50	13.76	14.35	14.35	6.22%	1,471
Mar 24, 2026	13.80	14.74	13.50	13.51	13.51	-3.50%	723
Mar 23, 2026	14.75	14.75	14.00	14.00	14.00	-1.20%	351
Mar 20, 2026	14.50	14.50	13.76	14.17	14.17	-0.21%	512
Mar 19, 2026	14.75	14.75	14.00	14.20	14.20	-3.73%	262
Mar 18, 2026	13.75	14.75	13.60	14.75	14.75	9.10%	2,535
Mar 17, 2026	15.77	15.77	13.25	13.52	13.52	-0.15%	287