Synectics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.46	2.46	2.46	2.46	2.46	-10.87%	-
Feb 19, 2026	2.60	2.76	2.60	2.76	2.76	4.55%	11
Feb 18, 2026	2.64	2.64	2.64	2.64	2.64	-	-
Feb 17, 2026	2.64	2.64	2.64	2.64	2.64	-0.75%	-
Feb 16, 2026	2.66	2.66	2.66	2.66	2.66	0.76%	-
Feb 13, 2026	2.64	2.64	2.64	2.64	2.64	-	-
Feb 12, 2026	2.64	2.64	2.64	2.64	2.64	-	-
Feb 11, 2026	2.64	2.64	2.64	2.64	2.64	-	-
Feb 10, 2026	2.64	2.64	2.64	2.64	2.64	3.94%	-
Feb 9, 2026	2.54	2.54	2.54	2.54	2.54	3.25%	-
Feb 6, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Feb 5, 2026	2.46	2.46	2.46	2.46	2.46	-0.81%	-
Feb 4, 2026	2.48	2.48	2.48	2.48	2.48	-1.59%	-
Feb 3, 2026	2.52	2.52	2.52	2.52	2.52	-0.79%	-
Feb 2, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Jan 30, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Jan 29, 2026	2.54	2.54	2.54	2.54	2.54	4.96%	-
Jan 28, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Jan 27, 2026	2.42	2.42	2.42	2.42	2.42	-9.70%	-
Jan 26, 2026	2.42	2.68	2.42	2.68	2.68	7.20%	3
Jan 23, 2026	2.50	2.50	2.50	2.50	2.50	-1.57%	-
Jan 22, 2026	2.54	2.54	2.54	2.54	2.54	9.48%	-
Jan 21, 2026	2.32	2.32	2.32	2.32	2.32	-10.77%	-
Jan 20, 2026	2.22	2.60	2.22	2.60	2.60	26.21%	31
Jan 19, 2026	2.06	2.06	2.06	2.06	2.06	-0.96%	-
Jan 16, 2026	2.08	2.08	2.08	2.08	2.08	-4.59%	-
Jan 15, 2026	2.18	2.18	2.18	2.18	2.18	-6.84%	-
Jan 14, 2026	2.22	2.34	2.22	2.34	2.34	4.46%	38
Jan 13, 2026	2.24	2.24	2.24	2.24	2.24	-2.61%	-
Jan 12, 2026	2.30	2.30	2.30	2.30	2.30	-0.86%	-
Jan 9, 2026	2.32	2.32	2.32	2.32	2.32	-4.13%	-
Jan 8, 2026	2.42	2.42	2.42	2.42	2.42	-0.82%	-
Jan 7, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Jan 6, 2026	2.44	2.44	2.44	2.44	2.44	1.67%	-
Jan 5, 2026	2.40	2.40	2.40	2.40	2.40	-4.00%	-
Jan 2, 2026	2.50	2.50	2.50	2.50	2.50	0.81%	-
Dec 30, 2025	2.48	2.48	2.48	2.48	2.48	-4.62%	-
Dec 29, 2025	2.42	2.60	2.42	2.60	2.60	7.44%	1,500
Dec 23, 2025	2.42	2.42	2.42	2.42	2.42	-1.63%	-
Dec 22, 2025	2.46	2.46	2.46	2.46	2.46	-6.82%	-
Dec 19, 2025	2.34	2.64	2.34	2.64	2.64	5.60%	522
Dec 18, 2025	2.50	2.50	2.50	2.50	2.50	-7.41%	-
Dec 17, 2025	3.14	3.14	2.70	2.70	2.70	-14.56%	4,060
Dec 16, 2025	3.16	3.16	3.16	3.16	3.16	-	-
Dec 15, 2025	3.16	3.16	3.16	3.16	3.16	-	-
Dec 12, 2025	3.16	3.16	3.16	3.16	3.16	-0.63%	-
Dec 11, 2025	3.18	3.18	3.18	3.18	3.18	-0.63%	-
Dec 10, 2025	3.20	3.20	3.20	3.20	3.20	3.23%	-
Dec 9, 2025	3.10	3.10	3.10	3.10	3.10	-0.64%	-
Dec 8, 2025	3.12	3.12	3.12	3.12	3.12	-	-