Syensqo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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