Sinteza Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	0.66	0.68	0.61	0.68	0.68	2.27%	7,509
Nov 19, 2025	0.71	0.71	0.64	0.66	0.66	-4.35%	10,996
Nov 18, 2025	0.70	0.72	0.65	0.69	0.69	-1.43%	5,541
Nov 17, 2025	0.65	0.74	0.63	0.70	0.70	9.37%	58,590
Nov 14, 2025	0.56	0.64	0.56	0.64	0.64	14.29%	83,099
Nov 13, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	14,728
Nov 12, 2025	0.57	0.57	0.57	0.57	0.57	-1.74%	8,581
Nov 11, 2025	0.56	0.58	0.56	0.58	0.58	-2.54%	21,437
Nov 10, 2025	0.60	0.62	0.57	0.59	0.59	-3.28%	31,294
Nov 7, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	1,339
Nov 6, 2025	0.60	0.61	0.59	0.61	0.61	0.83%	1,244
Nov 5, 2025	0.60	0.60	0.57	0.60	0.60	-0.83%	8,654
Nov 4, 2025	0.58	0.61	0.58	0.61	0.61	-	11,482
Nov 3, 2025	0.61	0.61	0.60	0.61	0.61	-	1,749
Oct 31, 2025	0.59	0.61	0.58	0.61	0.61	3.42%	7,351
Oct 30, 2025	0.59	0.59	0.57	0.59	0.59	2.63%	1,010
Oct 29, 2025	0.58	0.59	0.57	0.57	0.57	-2.56%	63,650
Oct 28, 2025	0.59	0.59	0.57	0.59	0.59	-3.31%	16,460
Oct 27, 2025	0.60	0.61	0.59	0.61	0.61	-0.82%	16,391
Oct 24, 2025	0.60	0.62	0.60	0.61	0.61	-1.61%	6,045
Oct 23, 2025	0.62	0.64	0.60	0.62	0.62	-2.36%	7,453
Oct 22, 2025	0.61	0.64	0.61	0.64	0.64	2.42%	5,915
Oct 21, 2025	0.61	0.64	0.61	0.62	0.62	-2.36%	4,200
Oct 20, 2025	0.62	0.64	0.61	0.64	0.64	3.25%	8,549
Oct 17, 2025	0.61	0.64	0.61	0.62	0.62	2.50%	7,031
Oct 16, 2025	0.62	0.65	0.59	0.60	0.60	-7.69%	56,183
Oct 15, 2025	0.63	0.66	0.63	0.65	0.65	-1.52%	2,570
Oct 14, 2025	0.61	0.67	0.61	0.66	0.66	-0.75%	2,632
Oct 13, 2025	0.66	0.67	0.60	0.67	0.67	0.76%	14,371
Oct 10, 2025	0.65	0.69	0.62	0.66	0.66	-3.65%	20,205
Oct 9, 2025	0.70	0.70	0.65	0.69	0.69	-	39,071
Oct 8, 2025	0.70	0.70	0.68	0.69	0.69	-1.44%	3,151
Oct 7, 2025	0.69	0.70	0.67	0.70	0.70	1.46%	7,224
Oct 6, 2025	0.69	0.71	0.69	0.69	0.69	-3.52%	2,806
Oct 3, 2025	0.68	0.72	0.68	0.71	0.71	4.41%	4,398
Oct 2, 2025	0.69	0.73	0.67	0.68	0.68	-1.45%	18,969
Oct 1, 2025	0.69	0.71	0.69	0.69	0.69	-	7,563
Sep 30, 2025	0.71	0.72	0.69	0.69	0.69	-0.72%	5,879
Sep 29, 2025	0.71	0.71	0.70	0.70	0.70	-2.11%	3,587
Sep 26, 2025	0.70	0.72	0.70	0.71	0.71	-0.70%	668
Sep 25, 2025	0.71	0.73	0.69	0.72	0.72	0.70%	68,682
Sep 24, 2025	0.71	0.75	0.71	0.71	0.71	-	12,819
Sep 23, 2025	0.73	0.76	0.71	0.71	0.71	-5.96%	14,796
Sep 22, 2025	0.77	0.77	0.73	0.76	0.76	2.03%	12,043
Sep 19, 2025	0.77	0.77	0.74	0.74	0.74	-3.90%	4,702
Sep 18, 2025	0.75	0.78	0.75	0.77	0.77	2.67%	4,331
Sep 17, 2025	0.75	0.78	0.75	0.75	0.75	-3.85%	7,158
Sep 16, 2025	0.75	0.78	0.75	0.78	0.78	0.65%	2,303
Sep 15, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	5,042
Sep 12, 2025	0.75	0.78	0.75	0.78	0.78	-0.64%	15,826