Sinteza Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.57	0.59	0.57	0.57	0.57	-	7,195
Jan 29, 2026	0.58	0.59	0.57	0.57	0.57	-2.56%	8,094
Jan 28, 2026	0.58	0.61	0.56	0.59	0.59	-0.85%	46,521
Jan 27, 2026	0.61	0.62	0.56	0.59	0.59	-3.28%	99,995
Jan 26, 2026	0.62	0.62	0.59	0.61	0.61	-0.81%	7,341
Jan 23, 2026	0.60	0.62	0.59	0.62	0.62	-	1,785
Jan 22, 2026	0.59	0.62	0.58	0.62	0.62	1.65%	33,972
Jan 21, 2026	0.59	0.61	0.59	0.61	0.61	2.54%	2,904
Jan 20, 2026	0.59	0.61	0.59	0.59	0.59	-1.67%	6,585
Jan 19, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	7,260
Jan 16, 2026	0.60	0.61	0.59	0.61	0.61	2.52%	34,700
Jan 15, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	8,381
Jan 14, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	908
Jan 13, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	6,641
Jan 12, 2026	0.60	0.62	0.60	0.62	0.62	3.36%	2,257
Jan 9, 2026	0.62	0.62	0.60	0.60	0.60	-2.46%	656
Jan 8, 2026	0.61	0.61	0.58	0.61	0.61	0.83%	9,399
Jan 5, 2026	0.62	0.62	0.58	0.61	0.61	0.83%	24,376
Dec 30, 2025	0.60	0.62	0.59	0.60	0.60	-1.64%	7,279
Dec 29, 2025	0.62	0.62	0.59	0.61	0.61	5.17%	2,532
Dec 23, 2025	0.63	0.63	0.58	0.58	0.58	-6.45%	39,120
Dec 22, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	8,548
Dec 19, 2025	0.63	0.63	0.61	0.61	0.61	-	5,432
Dec 18, 2025	0.64	0.64	0.61	0.61	0.61	-3.94%	867
Dec 17, 2025	0.61	0.64	0.61	0.64	0.64	-	1,412
Dec 16, 2025	0.63	0.64	0.61	0.64	0.64	0.79%	2,601
Dec 15, 2025	0.63	0.63	0.61	0.63	0.63	-0.79%	6,247
Dec 12, 2025	0.62	0.64	0.62	0.64	0.64	2.42%	8,797
Dec 11, 2025	0.65	0.65	0.61	0.62	0.62	-0.80%	14,802
Dec 10, 2025	0.63	0.65	0.62	0.63	0.63	-4.58%	26,765
Dec 9, 2025	0.66	0.66	0.63	0.66	0.66	-	3,191
Dec 8, 2025	0.66	0.66	0.64	0.66	0.66	-0.76%	1,512
Dec 5, 2025	0.66	0.66	0.63	0.66	0.66	-	5,058
Dec 4, 2025	0.65	0.66	0.62	0.66	0.66	-	333
Dec 3, 2025	0.66	0.66	0.63	0.66	0.66	5.60%	9,519
Dec 2, 2025	0.63	0.66	0.63	0.63	0.63	-4.58%	4,066
Nov 28, 2025	0.65	0.66	0.65	0.66	0.66	6.50%	1,848
Nov 27, 2025	0.63	0.65	0.62	0.62	0.62	-2.38%	3,809
Nov 26, 2025	0.64	0.66	0.63	0.63	0.63	-3.82%	4,447
Nov 25, 2025	0.66	0.66	0.64	0.66	0.66	-	71
Nov 24, 2025	0.63	0.66	0.62	0.66	0.66	1.55%	4,546
Nov 21, 2025	0.66	0.66	0.61	0.65	0.65	-4.44%	10,404
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