Syensqo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	56.90	57.58	56.75	57.30	57.30	0.09%	161,204
May 7, 2026	59.00	59.05	56.55	57.25	57.25	-2.64%	257,897
May 6, 2026	57.85	59.90	57.65	58.80	58.80	2.80%	308,387
May 5, 2026	56.95	58.25	56.95	57.20	57.20	0.97%	187,581
May 4, 2026	57.00	57.90	56.50	56.65	56.65	0.53%	111,792
Apr 30, 2026	55.30	56.45	55.00	56.35	56.35	1.53%	183,476
Apr 29, 2026	55.70	56.55	55.50	55.50	55.50	0.45%	201,974
Apr 28, 2026	56.00	56.65	55.15	55.25	55.25	-1.25%	145,078
Apr 27, 2026	55.60	57.10	55.60	55.95	55.95	0.63%	167,480
Apr 24, 2026	55.45	56.10	54.70	55.60	55.60	-0.63%	142,994
Apr 23, 2026	55.05	56.18	55.05	55.95	55.95	1.08%	111,026
Apr 22, 2026	55.30	56.70	54.90	55.35	55.35	-0.63%	115,052
Apr 21, 2026	56.00	56.45	55.25	55.70	55.70	-0.18%	151,119
Apr 20, 2026	55.45	56.40	54.80	55.80	55.80	-1.41%	184,708
Apr 17, 2026	54.50	56.60	53.95	56.60	56.60	3.85%	230,612
Apr 16, 2026	52.60	54.85	52.60	54.50	54.50	4.11%	241,131
Apr 15, 2026	52.45	52.70	51.65	52.35	52.35	-0.76%	137,415
Apr 14, 2026	52.30	53.10	52.00	52.75	52.75	1.44%	144,875
Apr 13, 2026	51.65	52.35	51.30	52.00	52.00	-0.57%	126,045
Apr 10, 2026	50.65	52.65	50.55	52.30	52.30	1.95%	203,077
Apr 9, 2026	50.20	51.30	49.68	51.30	51.30	1.89%	206,225
Apr 8, 2026	49.58	50.65	49.06	50.35	50.35	5.38%	285,344
Apr 7, 2026	48.26	48.86	47.38	47.78	47.78	0.50%	197,886
Apr 2, 2026	48.39	49.19	47.40	47.54	47.54	-3.59%	243,512
Apr 1, 2026	49.92	50.16	49.03	49.31	49.31	-0.34%	300,067
Mar 31, 2026	49.00	49.80	48.58	49.48	49.48	0.84%	185,499
Mar 30, 2026	48.54	49.21	48.01	49.07	49.07	0.14%	142,711
Mar 27, 2026	48.78	49.87	48.16	49.00	49.00	-0.55%	280,275
Mar 26, 2026	49.00	50.18	48.71	49.27	49.27	-1.16%	267,633
Mar 25, 2026	48.00	49.85	47.87	49.85	49.85	5.64%	371,430
Mar 24, 2026	45.69	47.54	45.33	47.19	47.19	3.97%	205,509
Mar 23, 2026	42.36	45.75	41.76	45.39	45.39	4.30%	258,310
Mar 20, 2026	43.66	44.00	42.68	43.52	43.52	0.86%	679,818
Mar 19, 2026	44.49	44.98	43.15	43.15	43.15	-5.12%	302,474
Mar 18, 2026	44.92	45.48	44.31	45.48	45.48	1.34%	327,415
Mar 17, 2026	44.48	45.20	43.79	44.88	44.88	0.76%	269,421
Mar 16, 2026	45.02	45.70	43.62	44.54	44.54	-1.15%	328,641
Mar 13, 2026	47.50	47.98	44.68	45.06	45.06	-7.53%	402,155
Mar 12, 2026	47.70	49.23	47.18	48.73	48.73	2.42%	282,409
Mar 11, 2026	48.00	48.63	46.91	47.58	47.58	-2.14%	239,676
Mar 10, 2026	49.45	50.58	48.50	48.62	48.62	0.62%	253,095
Mar 9, 2026	48.93	49.89	47.68	48.32	48.32	-2.82%	361,285
Mar 6, 2026	54.14	54.98	49.72	49.72	49.72	-7.96%	398,444
Mar 5, 2026	52.94	54.88	52.06	54.02	54.02	2.04%	356,081
Mar 4, 2026	50.12	52.94	49.77	52.94	52.94	3.97%	469,633
Mar 3, 2026	48.15	51.24	48.15	50.92	50.92	3.92%	447,542
Mar 2, 2026	45.66	49.00	44.62	49.00	49.00	1.30%	846,549
Feb 27, 2026	54.28	55.60	48.37	48.37	48.37	-11.28%	1,056,735
Feb 26, 2026	63.00	63.80	54.52	54.52	54.52	-30.64%	1,352,640
Feb 25, 2026	78.10	78.90	77.04	78.60	78.60	0.36%	146,555