Sinteza Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.51	0.54	0.50	0.53	0.53	12.34%	12,964
Apr 6, 2026	0.50	0.50	0.47	0.47	0.47	-4.47%	4,794
Apr 3, 2026	0.49	0.52	0.49	0.49	0.49	-3.53%	164
Apr 2, 2026	0.51	0.51	0.51	0.51	0.51	-	100
Apr 1, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	3,000
Mar 31, 2026	0.49	0.50	0.49	0.50	0.50	-	5,519
Mar 30, 2026	0.50	0.50	0.49	0.50	0.50	-	14,681
Mar 27, 2026	0.50	0.52	0.50	0.50	0.50	-	1,495
Mar 26, 2026	0.50	0.50	0.50	0.50	0.50	-	4,600
Mar 25, 2026	0.50	0.52	0.50	0.50	0.50	-2.91%	8,193
Mar 24, 2026	0.50	0.52	0.50	0.52	0.52	-1.90%	112
Mar 23, 2026	0.53	0.53	0.50	0.53	0.53	-0.94%	4,310
Mar 20, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	104
Mar 19, 2026	0.53	0.53	0.50	0.52	0.52	-1.89%	12,566
Mar 18, 2026	0.50	0.53	0.50	0.53	0.53	-1.85%	6,681
Mar 17, 2026	0.54	0.54	0.50	0.54	0.54	-	6,030
Mar 16, 2026	0.54	0.54	0.52	0.54	0.54	1.89%	875
Mar 13, 2026	0.53	0.53	0.53	0.53	0.53	-	1,440
Mar 12, 2026	0.54	0.55	0.48	0.53	0.53	-5.36%	57,850
Mar 11, 2026	0.55	0.56	0.55	0.56	0.56	5.66%	10,500
Mar 10, 2026	0.53	0.55	0.53	0.53	0.53	-3.64%	2,158
Mar 9, 2026	0.53	0.55	0.53	0.55	0.55	-	676
Mar 6, 2026	0.56	0.56	0.53	0.55	0.55	-0.90%	4,656
Mar 5, 2026	0.56	0.56	0.56	0.56	0.56	-	80
Mar 4, 2026	0.53	0.56	0.53	0.56	0.56	2.78%	7,208
Mar 3, 2026	0.54	0.56	0.53	0.54	0.54	-	5,486
Mar 2, 2026	0.55	0.57	0.53	0.54	0.54	-4.42%	16,675
Feb 27, 2026	0.57	0.57	0.57	0.57	0.57	5.61%	683
Feb 26, 2026	0.58	0.58	0.54	0.54	0.54	-0.93%	17,163
Feb 25, 2026	0.57	0.57	0.54	0.54	0.54	-5.26%	17,648
Feb 24, 2026	0.56	0.57	0.55	0.57	0.57	-2.56%	6,080
Feb 23, 2026	0.58	0.59	0.55	0.59	0.59	4.46%	20,594
Feb 20, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	30,462
Feb 19, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	2,757
Feb 18, 2026	0.59	0.59	0.57	0.57	0.57	-3.42%	5,052
Feb 17, 2026	0.59	0.59	0.57	0.59	0.59	-	2,828
Feb 16, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	103
Feb 13, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	1,671
Feb 12, 2026	0.57	0.59	0.56	0.58	0.58	-0.85%	9,379
Feb 11, 2026	0.58	0.59	0.58	0.59	0.59	-0.85%	3,701
Feb 10, 2026	0.59	0.59	0.58	0.59	0.59	1.72%	4,397
Feb 9, 2026	0.59	0.59	0.58	0.58	0.58	-	1,005
Feb 6, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	5,271
Feb 5, 2026	0.59	0.59	0.59	0.59	0.59	-	2,020
Feb 4, 2026	0.59	0.59	0.58	0.59	0.59	-0.84%	2,595
Feb 3, 2026	0.58	0.60	0.57	0.60	0.60	1.71%	6,480
Feb 2, 2026	0.57	0.59	0.57	0.59	0.59	2.63%	2,267
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