Syensqo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	50.20	51.30	49.68	51.30	50.33	1.89%	206,225
Apr 8, 2026	49.58	50.65	49.06	50.35	49.40	5.38%	285,344
Apr 7, 2026	48.26	48.86	47.38	47.78	46.88	0.50%	197,886
Apr 2, 2026	48.39	49.19	47.40	47.54	46.64	-3.59%	243,512
Apr 1, 2026	49.92	50.16	49.03	49.31	48.38	-0.34%	300,067
Mar 31, 2026	49.00	49.80	48.58	49.48	48.55	0.84%	185,499
Mar 30, 2026	48.54	49.21	48.01	49.07	48.14	0.14%	142,711
Mar 27, 2026	48.78	49.87	48.16	49.00	48.07	-0.55%	280,275
Mar 26, 2026	49.00	50.18	48.71	49.27	48.34	-1.16%	267,633
Mar 25, 2026	48.00	49.85	47.87	49.85	48.91	5.64%	371,430
Mar 24, 2026	45.69	47.54	45.33	47.19	46.30	3.97%	205,509
Mar 23, 2026	42.36	45.75	41.76	45.39	44.53	4.30%	258,310
Mar 20, 2026	43.66	44.00	42.68	43.52	42.70	0.86%	679,818
Mar 19, 2026	44.49	44.98	43.15	43.15	42.34	-5.12%	302,474
Mar 18, 2026	44.92	45.48	44.31	45.48	44.62	1.34%	327,415