Sinteza Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 11, 2025	0.75	0.79	0.75	0.79	0.79	2.61%	10,955
Sep 10, 2025	0.76	0.77	0.75	0.77	0.77	-	2,735
Sep 9, 2025	0.75	0.77	0.75	0.77	0.77	-	4,647
Sep 8, 2025	0.77	0.77	0.75	0.77	0.77	-2.55%	1,652
Sep 5, 2025	0.76	0.79	0.75	0.79	0.79	1.29%	4,703
Sep 4, 2025	0.79	0.79	0.75	0.78	0.78	-1.27%	18,798
Sep 3, 2025	0.78	0.79	0.76	0.79	0.79	3.97%	2,098
Sep 2, 2025	0.78	0.78	0.76	0.76	0.76	-	1,757
Sep 1, 2025	0.78	0.78	0.76	0.76	0.76	-4.43%	18,915
Aug 29, 2025	0.80	0.80	0.77	0.79	0.79	-0.63%	8,298
Aug 28, 2025	0.77	0.80	0.77	0.80	0.80	-	1,480
Aug 27, 2025	0.77	0.80	0.77	0.80	0.80	-0.63%	5,275
Aug 26, 2025	0.80	0.80	0.76	0.80	0.80	1.91%	14,750
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