Sinteza Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.19	0.20	0.19	0.20	0.20	4.21%	14,494
Sep 10, 2026	0.20	0.20	0.18	0.19	0.19	-7.77%	79,015
Sep 9, 2026	0.21	0.21	0.20	0.21	0.21	-1.90%	71,375
Sep 8, 2026	0.20	0.22	0.20	0.21	0.21	-5.83%	52,762
Sep 7, 2026	0.23	0.23	0.20	0.22	0.22	-2.62%	132,250
Sep 4, 2026	0.24	0.24	0.20	0.23	0.23	-0.43%	100,445
Sep 3, 2026	0.25	0.25	0.21	0.23	0.23	-2.54%	58,312
Sep 2, 2026	0.23	0.26	0.22	0.24	0.24	2.61%	434,653
Sep 1, 2026	0.25	0.26	0.22	0.23	0.23	-12.21%	93,935
Aug 31, 2026	0.27	0.27	0.25	0.26	0.26	0.38%	62,056
Aug 28, 2026	0.27	0.29	0.26	0.26	0.26	-8.74%	33,642
Aug 27, 2026	0.26	0.29	0.26	0.29	0.29	2.88%	43,222
Aug 26, 2026	0.28	0.28	0.26	0.28	0.28	-0.71%	9,250
Aug 25, 2026	0.27	0.29	0.26	0.28	0.28	2.19%	73,804
Aug 24, 2026	0.30	0.31	0.26	0.27	0.27	-7.74%	134,958
Aug 21, 2026	0.31	0.31	0.27	0.30	0.30	-4.19%	73,554
Aug 20, 2026	0.32	0.32	0.30	0.31	0.31	-8.01%	164,400
Aug 19, 2026	0.32	0.34	0.32	0.34	0.34	-2.88%	9,303
Aug 18, 2026	0.35	0.35	0.30	0.35	0.35	-1.42%	83,960
Aug 17, 2026	0.36	0.36	0.34	0.35	0.35	-0.85%	6,990
Aug 14, 2026	0.37	0.37	0.34	0.36	0.36	-1.93%	30,206
Aug 13, 2026	0.36	0.37	0.35	0.36	0.36	-0.28%	30,972
Aug 12, 2026	0.36	0.37	0.35	0.36	0.36	-2.16%	22,076
Aug 11, 2026	0.36	0.38	0.36	0.37	0.37	-2.37%	23,334
Aug 10, 2026	0.37	0.39	0.36	0.38	0.38	-1.81%	22,920
Aug 7, 2026	0.38	0.39	0.36	0.39	0.39	-1.53%	59,607
Aug 6, 2026	0.39	0.40	0.37	0.39	0.39	-3.68%	27,615
Aug 5, 2026	0.42	0.42	0.38	0.41	0.41	-2.39%	12,126
Aug 4, 2026	0.42	0.42	0.42	0.42	0.42	-	1,200
Aug 3, 2026	0.40	0.42	0.40	0.42	0.42	1.95%	7,552
Jul 31, 2026	0.42	0.42	0.40	0.41	0.41	1.74%	248
Jul 30, 2026	0.42	0.42	0.40	0.40	0.40	-4.50%	3,014
Jul 29, 2026	0.42	0.42	0.41	0.42	0.42	-	6,808
Jul 28, 2026	0.42	0.42	0.41	0.42	0.42	-0.71%	2,278
Jul 23, 2026	0.43	0.43	0.40	0.43	0.43	1.19%	7,159
Jul 22, 2026	0.41	0.42	0.41	0.42	0.42	0.48%	8,978
Jul 21, 2026	0.42	0.42	0.41	0.42	0.42	-0.24%	3,647
Jul 20, 2026	0.41	0.42	0.41	0.42	0.42	2.70%	7,085
Jul 17, 2026	0.40	0.41	0.40	0.41	0.41	-	985
Jul 16, 2026	0.41	0.41	0.40	0.41	0.41	2.00%	2,405
Jul 15, 2026	0.40	0.40	0.40	0.40	0.40	-1.96%	100
Jul 14, 2026	0.40	0.41	0.40	0.41	0.41	-	3,635
Jul 13, 2026	0.40	0.41	0.40	0.41	0.41	2.00%	6,258
Jul 10, 2026	0.40	0.40	0.40	0.40	0.40	-	4,725
Jul 9, 2026	0.40	0.40	0.40	0.40	0.40	-	58,917
Jul 8, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	3,000
Jul 7, 2026	0.40	0.41	0.37	0.40	0.40	-1.23%	31,883
Jul 6, 2026	0.40	0.41	0.40	0.41	0.41	2.52%	8,348
Jul 3, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	807
Jul 2, 2026	0.40	0.40	0.37	0.40	0.40	4.21%	8,833