Sinteza Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	0.80	0.80	0.79	0.79	0.79	-1.26%	2,865
Aug 22, 2025	0.79	0.80	0.79	0.80	0.80	-0.63%	165
Aug 21, 2025	0.79	0.80	0.79	0.80	0.80	-	2,586
Aug 20, 2025	0.79	0.80	0.79	0.80	0.80	-	7,770
Aug 19, 2025	0.79	0.80	0.79	0.80	0.80	-	8,532
Aug 18, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	6,459
Aug 14, 2025	0.82	0.82	0.80	0.82	0.82	-	3,479
Aug 13, 2025	0.80	0.82	0.79	0.82	0.82	-	4,962
Aug 12, 2025	0.80	0.82	0.80	0.82	0.82	2.50%	4,964
Aug 11, 2025	0.83	0.83	0.80	0.80	0.80	-3.03%	12,872
Aug 8, 2025	0.83	0.84	0.80	0.83	0.83	-0.60%	12,218
Aug 7, 2025	0.81	0.84	0.80	0.83	0.83	-1.19%	15,741
Aug 6, 2025	0.83	0.86	0.80	0.84	0.84	0.60%	27,148
Aug 5, 2025	0.83	0.84	0.79	0.84	0.84	1.83%	2,532
Aug 4, 2025	0.83	0.83	0.79	0.82	0.82	-1.20%	4,403
Aug 1, 2025	0.84	0.84	0.80	0.83	0.83	-0.60%	5,073
Jul 31, 2025	0.84	0.84	0.80	0.84	0.84	-1.76%	39,478
Jul 30, 2025	0.88	0.88	0.80	0.85	0.85	-2.86%	26,947
Jul 29, 2025	0.84	0.88	0.84	0.88	0.88	1.16%	2,839
Jul 28, 2025	0.88	0.88	0.82	0.87	0.87	-1.14%	8,168
Jul 25, 2025	0.89	0.90	0.82	0.88	0.88	1.74%	46,500
Jul 24, 2025	0.84	0.90	0.84	0.86	0.86	0.58%	9,644
Jul 23, 2025	0.87	0.87	0.83	0.86	0.86	0.59%	659
Jul 22, 2025	0.85	0.88	0.81	0.85	0.85	-	10,256
Jul 21, 2025	0.87	0.93	0.79	0.85	0.85	-2.30%	42,203
Jul 18, 2025	0.78	0.87	0.78	0.87	0.87	10.83%	44,248
Jul 17, 2025	0.81	0.81	0.78	0.79	0.79	-3.09%	6,782
Jul 16, 2025	0.79	0.81	0.78	0.81	0.81	1.25%	19,316
Jul 15, 2025	0.79	0.81	0.78	0.80	0.80	1.91%	4,936
Jul 14, 2025	0.83	0.83	0.75	0.79	0.79	-4.85%	18,030
Jul 11, 2025	0.89	0.90	0.79	0.83	0.83	5.10%	122,412
Jul 10, 2025	0.69	0.79	0.69	0.79	0.79	14.60%	94,874
Jul 9, 2025	0.69	0.69	0.67	0.69	0.69	-0.72%	4,630
Jul 8, 2025	0.69	0.69	0.67	0.69	0.69	0.73%	712
Jul 7, 2025	0.68	0.69	0.67	0.69	0.69	1.48%	3,965
Jul 4, 2025	0.66	0.69	0.66	0.68	0.68	-0.74%	373
Jul 3, 2025	0.68	0.69	0.67	0.68	0.68	1.49%	222
Jul 2, 2025	0.69	0.69	0.66	0.67	0.67	-2.90%	2,671
Jul 1, 2025	0.69	0.69	0.65	0.69	0.69	0.73%	6,162
Jun 30, 2025	0.69	0.69	0.66	0.69	0.69	-0.72%	5,391
Jun 27, 2025	0.68	0.69	0.65	0.69	0.69	2.22%	16,266
Jun 26, 2025	0.64	0.69	0.64	0.68	0.68	5.47%	16,515
Jun 25, 2025	0.64	0.65	0.62	0.64	0.64	-	16,680
Jun 24, 2025	0.65	0.66	0.63	0.64	0.64	-4.48%	17,644
Jun 23, 2025	0.66	0.68	0.65	0.67	0.67	-2.19%	12,628
Jun 20, 2025	0.68	0.69	0.65	0.69	0.69	-0.72%	15,426
Jun 19, 2025	0.65	0.70	0.64	0.69	0.69	7.81%	15,082
Jun 18, 2025	0.66	0.66	0.64	0.64	0.64	-3.03%	4,323
Jun 17, 2025	0.63	0.66	0.61	0.66	0.66	4.76%	36,633
Jun 16, 2025	0.67	0.67	0.61	0.63	0.63	-5.97%	11,202