Syensqo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	64.95	67.15	64.45	66.50	66.50	1.60%	191,100
May 21, 2026	61.70	66.10	61.70	65.45	65.45	7.21%	340,697
May 20, 2026	61.10	61.55	60.35	61.05	61.05	0.49%	126,731
May 19, 2026	61.85	61.90	60.45	60.75	60.75	-1.94%	120,559
May 18, 2026	62.75	62.75	60.10	61.95	61.95	-1.59%	146,891
May 15, 2026	62.20	65.75	61.35	62.95	62.95	7.06%	429,967
May 14, 2026	58.85	58.85	57.45	58.80	58.80	-0.20%	201,941
May 13, 2026	57.15	60.70	56.85	60.05	58.92	5.26%	227,737
May 12, 2026	57.95	58.00	56.75	57.05	55.97	-2.23%	219,781
May 11, 2026	57.35	58.70	57.30	58.35	57.25	1.83%	156,152
May 8, 2026	56.90	57.58	56.75	57.30	56.22	0.09%	161,204
May 7, 2026	59.00	59.05	56.55	57.25	56.17	-2.64%	257,897
May 6, 2026	57.85	59.90	57.65	58.80	57.69	2.80%	308,387
May 5, 2026	56.95	58.25	56.95	57.20	56.12	0.97%	187,581
May 4, 2026	57.00	57.90	56.50	56.65	55.58	0.53%	111,792
Apr 30, 2026	55.30	56.45	55.00	56.35	55.29	1.53%	183,476
Apr 29, 2026	55.70	56.55	55.50	55.50	54.45	0.45%	201,974
Apr 28, 2026	56.00	56.65	55.15	55.25	54.21	-1.25%	145,078
Apr 27, 2026	55.60	57.10	55.60	55.95	54.89	0.63%	167,480
Apr 24, 2026	55.45	56.10	54.70	55.60	54.55	-0.63%	142,994
Apr 23, 2026	55.05	56.18	55.05	55.95	54.89	1.08%	111,026
Apr 22, 2026	55.30	56.70	54.90	55.35	54.30	-0.63%	115,052
Apr 21, 2026	56.00	56.45	55.25	55.70	54.65	-0.18%	151,119
Apr 20, 2026	55.45	56.40	54.80	55.80	54.75	-1.41%	184,708
Apr 17, 2026	54.50	56.60	53.95	56.60	55.53	3.85%	230,612
Apr 16, 2026	52.60	54.85	52.60	54.50	53.47	4.11%	241,131
Apr 15, 2026	52.45	52.70	51.65	52.35	51.36	-0.76%	137,415
Apr 14, 2026	52.30	53.10	52.00	52.75	51.75	1.44%	144,875
Apr 13, 2026	51.65	52.35	51.30	52.00	51.02	-0.57%	126,045
Apr 10, 2026	50.65	52.65	50.55	52.30	51.31	1.95%	203,077