Sinteza Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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