Sinteza Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.40	0.40	0.37	0.40	0.40	4.21%	8,833
Jul 1, 2026	0.40	0.40	0.37	0.38	0.38	-6.17%	5,023
Jun 30, 2026	0.41	0.41	0.39	0.41	0.41	1.76%	31,304
Jun 29, 2026	0.40	0.41	0.40	0.40	0.40	-2.21%	1,523
Jun 26, 2026	0.41	0.41	0.39	0.41	0.41	-0.73%	3,741
Jun 25, 2026	0.41	0.41	0.39	0.41	0.41	-0.49%	2,979
Jun 24, 2026	0.40	0.41	0.40	0.41	0.41	-0.48%	4
Jun 23, 2026	0.40	0.42	0.39	0.41	0.41	3.24%	7,293
Jun 22, 2026	0.41	0.44	0.40	0.40	0.40	-5.65%	37,269
Jun 19, 2026	0.45	0.45	0.40	0.43	0.43	-4.92%	23,911
Jun 18, 2026	0.45	0.45	0.42	0.45	0.45	-0.22%	6,422
Jun 17, 2026	0.45	0.45	0.45	0.45	0.45	-0.44%	100
Jun 16, 2026	0.45	0.45	0.41	0.45	0.45	8.96%	5,302
Jun 15, 2026	0.43	0.46	0.40	0.41	0.41	-10.61%	54,585
Jun 12, 2026	0.43	0.46	0.43	0.46	0.46	-0.43%	1,461
Jun 11, 2026	0.45	0.47	0.42	0.46	0.46	-1.69%	35,284
Jun 10, 2026	0.48	0.48	0.44	0.47	0.47	-0.63%	29,465
Jun 9, 2026	0.48	0.48	0.48	0.48	0.48	0.85%	3,855
Jun 8, 2026	0.47	0.48	0.46	0.47	0.47	1.51%	11,468
Jun 5, 2026	0.47	0.48	0.46	0.46	0.46	-	9,500
Jun 4, 2026	0.48	0.48	0.46	0.46	0.46	-2.32%	789
Jun 3, 2026	0.47	0.48	0.46	0.48	0.48	-0.42%	1,702
Jun 2, 2026	0.48	0.48	0.48	0.48	0.48	3.70%	7,309
May 29, 2026	0.48	0.48	0.46	0.46	0.46	-3.56%	582
May 28, 2026	0.46	0.48	0.45	0.48	0.48	-0.42%	37,050
May 27, 2026	0.46	0.48	0.45	0.48	0.48	4.13%	18,437
May 26, 2026	0.49	0.49	0.44	0.46	0.46	-2.54%	61,449
May 25, 2026	0.47	0.50	0.47	0.47	0.47	0.21%	1,664
May 22, 2026	0.47	0.50	0.47	0.47	0.47	0.21%	557
May 21, 2026	0.50	0.50	0.46	0.47	0.47	-1.67%	45,754
May 20, 2026	0.50	0.50	0.48	0.48	0.48	-5.91%	2,850
May 19, 2026	0.51	0.51	0.51	0.51	0.51	-0.39%	500
May 18, 2026	0.52	0.52	0.47	0.51	0.51	-1.54%	42,510
May 15, 2026	0.51	0.53	0.48	0.52	0.52	-1.52%	47,606
May 14, 2026	0.54	0.54	0.51	0.53	0.53	2.73%	2,561
May 13, 2026	0.51	0.54	0.51	0.51	0.51	-4.48%	453
May 12, 2026	0.54	0.54	0.51	0.54	0.54	-0.37%	3,432
May 11, 2026	0.51	0.54	0.51	0.54	0.54	-1.10%	594
May 8, 2026	0.54	0.54	0.54	0.54	0.54	-	3,466
May 7, 2026	0.54	0.54	0.54	0.54	0.54	-0.37%	28
May 6, 2026	0.54	0.55	0.54	0.55	0.55	0.37%	812
May 5, 2026	0.49	0.54	0.49	0.54	0.54	-0.73%	2,211
May 4, 2026	0.55	0.55	0.50	0.55	0.55	-0.36%	37,100
Apr 30, 2026	0.55	0.55	0.55	0.55	0.55	0.73%	635
Apr 29, 2026	0.55	0.56	0.51	0.55	0.55	-0.36%	22,717
Apr 28, 2026	0.57	0.57	0.55	0.55	0.55	-3.52%	941
Apr 27, 2026	0.57	0.57	0.57	0.57	0.57	-	87
Apr 24, 2026	0.57	0.57	0.57	0.57	0.57	-0.70%	5,320
Apr 23, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	3,750
Apr 22, 2026	0.57	0.57	0.54	0.57	0.57	0.35%	761