Syensqo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	75.85	77.05	74.65	76.85	76.85	1.18%	160,393
Jul 30, 2026	75.00	78.30	74.45	75.95	75.95	6.30%	357,786
Jul 29, 2026	71.95	72.60	71.15	71.45	71.45	-0.14%	195,393
Jul 28, 2026	70.50	71.55	70.45	71.55	71.55	1.56%	107,173
Jul 27, 2026	71.95	72.20	70.45	70.45	70.45	-0.84%	163,799
Jul 24, 2026	69.30	71.35	69.30	71.05	71.05	1.57%	88,283
Jul 23, 2026	69.50	70.75	69.30	69.95	69.95	0.36%	116,488
Jul 22, 2026	69.15	70.70	69.15	69.70	69.70	0.58%	96,051
Jul 21, 2026	69.40	69.70	68.50	69.30	69.30	0.22%	104,393
Jul 20, 2026	68.25	69.95	67.30	69.15	69.15	1.17%	180,093
Jul 17, 2026	68.30	68.85	67.70	68.35	68.35	-0.15%	289,887
Jul 16, 2026	68.55	68.75	67.75	68.45	68.45	-0.15%	133,622
Jul 15, 2026	67.65	69.20	66.00	68.55	68.55	0.81%	113,014
Jul 14, 2026	67.70	68.75	67.10	68.00	68.00	0.67%	179,207
Jul 13, 2026	65.65	67.55	65.50	67.55	67.55	2.35%	123,240
Jul 10, 2026	65.70	66.40	65.15	66.00	66.00	0.61%	79,013
Jul 9, 2026	65.50	65.90	65.00	65.60	65.60	1.31%	101,969
Jul 8, 2026	66.30	66.50	64.75	64.75	64.75	-2.63%	117,794
Jul 7, 2026	65.65	68.20	65.60	66.50	66.50	1.76%	136,106
Jul 6, 2026	65.95	66.55	65.35	65.35	65.35	-1.43%	132,102
Jul 3, 2026	65.60	66.75	65.50	66.30	66.30	1.22%	99,013
Jul 2, 2026	64.00	65.75	64.00	65.50	65.50	1.79%	127,441
Jul 1, 2026	64.80	64.80	62.35	64.35	64.35	-0.39%	118,533
Jun 30, 2026	64.90	65.75	64.60	64.60	64.60	0.08%	157,398
Jun 29, 2026	66.50	66.50	64.20	64.55	64.55	-3.37%	184,540
Jun 26, 2026	66.95	67.35	66.35	66.80	66.80	-0.30%	128,437
Jun 25, 2026	65.00	67.00	64.85	67.00	67.00	2.76%	174,841
Jun 24, 2026	65.10	66.25	64.55	65.20	65.20	-0.15%	168,724
Jun 23, 2026	65.50	65.90	64.20	65.30	65.30	-1.58%	152,371
Jun 22, 2026	67.60	67.60	66.35	66.35	66.35	-1.04%	126,296
Jun 19, 2026	67.25	68.40	67.05	67.05	67.05	-0.81%	332,627
Jun 18, 2026	68.40	68.45	67.30	67.60	67.60	-1.74%	121,238
Jun 17, 2026	67.20	69.50	67.20	68.80	68.80	1.25%	212,001
Jun 16, 2026	67.40	68.05	66.95	67.95	67.95	0.67%	165,027
Jun 15, 2026	67.70	68.45	67.30	67.50	67.50	1.66%	117,466
Jun 12, 2026	66.00	67.05	65.80	66.40	66.40	2.15%	140,740
Jun 11, 2026	65.00	65.95	64.50	65.00	65.00	0.46%	170,179
Jun 10, 2026	63.80	64.70	62.80	64.70	64.70	1.01%	152,600
Jun 9, 2026	63.60	64.15	62.75	64.05	64.05	0.63%	162,402
Jun 8, 2026	65.00	65.20	63.15	63.65	63.65	-5.14%	158,246
Jun 5, 2026	66.60	67.25	66.50	67.10	67.10	0.22%	130,959
Jun 4, 2026	67.55	68.80	66.60	66.95	66.95	-1.11%	123,198
Jun 3, 2026	69.00	69.00	67.68	67.70	67.70	-2.45%	107,798
Jun 2, 2026	67.70	69.40	67.70	69.40	69.40	2.59%	96,548
Jun 1, 2026	67.15	68.35	66.50	67.65	67.65	0.67%	149,919
May 29, 2026	67.10	68.40	66.90	67.20	67.20	-0.74%	351,580
May 28, 2026	67.65	68.00	66.05	67.70	67.70	0.15%	169,628
May 27, 2026	67.25	69.25	67.25	67.60	67.60	0.52%	136,390
May 26, 2026	67.50	67.65	66.40	67.25	67.25	-0.22%	140,678
May 25, 2026	66.90	67.50	66.25	67.40	67.40	1.35%	78,210