Synertone Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.74	0.75	0.72	0.73	0.73	-1.36%	211,200
Sep 24, 2026	0.74	0.76	0.71	0.74	0.74	-	734,800
Sep 23, 2026	0.67	0.75	0.67	0.74	0.74	6.52%	1,062,592
Sep 22, 2026	0.67	0.70	0.59	0.69	0.69	1.47%	4,020,224
Sep 21, 2026	0.85	0.85	0.67	0.68	0.68	-22.73%	9,097,900
Sep 18, 2026	0.95	0.95	0.88	0.88	0.88	-6.88%	454,592
Sep 17, 2026	0.94	0.99	0.94	0.95	0.95	1.07%	445,184
Sep 16, 2026	0.92	1.00	0.92	0.94	0.94	2.19%	1,049,600
Sep 15, 2026	0.88	0.92	0.85	0.92	0.92	4.57%	955,520
Sep 14, 2026	0.88	0.89	0.84	0.88	0.88	0.57%	801,280
Sep 11, 2026	0.89	0.90	0.87	0.87	0.87	-1.69%	1,466,432
Sep 10, 2026	0.92	0.99	0.88	0.89	0.89	0.57%	1,737,600
Sep 9, 2026	0.88	0.89	0.82	0.88	0.88	0.57%	1,382,400
Sep 8, 2026	0.80	0.90	0.80	0.88	0.88	8.02%	1,785,664
Sep 7, 2026	0.84	0.87	0.80	0.81	0.81	-5.81%	1,513,024
Sep 4, 2026	0.84	0.86	0.81	0.86	0.86	2.99%	2,893,120
Sep 3, 2026	0.90	0.90	0.82	0.84	0.84	-8.24%	2,548,096
Sep 2, 2026	0.93	0.99	0.87	0.91	0.91	-1.62%	3,252,560
Sep 1, 2026	1.12	1.12	0.91	0.93	0.93	-15.91%	5,716,736
Aug 31, 2026	1.29	1.29	1.05	1.10	1.10	-16.35%	8,799,839
Aug 28, 2026	1.25	1.36	1.20	1.32	1.32	6.05%	3,476,480
Aug 27, 2026	1.12	1.26	1.09	1.24	1.24	11.21%	5,456,768
Aug 26, 2026	1.10	1.12	1.06	1.12	1.12	1.36%	813,056
Aug 25, 2026	0.98	1.13	0.95	1.10	1.10	9.45%	6,475,328
Aug 24, 2026	1.15	1.16	0.98	1.01	1.01	-10.27%	9,497,792
Aug 21, 2026	1.05	1.16	1.03	1.12	1.12	6.67%	5,228,480
Aug 20, 2026	0.99	1.10	0.97	1.05	1.05	6.06%	4,124,992
Aug 19, 2026	1.02	1.04	0.96	0.99	0.99	-	2,995,200
Aug 18, 2026	0.91	1.01	0.91	0.99	0.99	10.61%	4,855,552
Aug 17, 2026	0.91	0.95	0.86	0.90	0.90	1.13%	4,301,440
Aug 14, 2026	0.87	0.89	0.83	0.89	0.89	0.57%	2,692,672
Aug 13, 2026	0.89	0.96	0.87	0.88	0.88	-0.56%	4,166,400
Aug 12, 2026	0.84	0.93	0.84	0.89	0.89	5.99%	5,779,200
Aug 11, 2026	0.82	0.85	0.76	0.84	0.84	5.70%	3,641,280
Aug 10, 2026	0.75	0.82	0.74	0.79	0.79	1.28%	2,134,272
Aug 7, 2026	0.76	0.79	0.74	0.78	0.78	-1.89%	3,506,216
Aug 6, 2026	0.78	0.84	0.76	0.80	0.80	-0.63%	3,831,552
Aug 5, 2026	0.85	0.85	0.73	0.80	0.80	-8.05%	5,296,512
Aug 4, 2026	0.87	0.93	0.81	0.87	0.87	2.35%	6,062,784
Aug 3, 2026	0.88	0.92	0.82	0.85	0.85	-	4,565,632
Jul 31, 2026	0.85	0.94	0.78	0.85	0.85	-2.30%	8,054,080
Jul 30, 2026	0.86	0.91	0.60	0.87	0.87	1.16%	25,773,888
Jul 29, 2026	0.70	1.05	0.70	0.86	0.86	22.86%	29,989,820
Jul 28, 2026	0.57	0.70	0.57	0.70	0.70	27.27%	14,339,601
Jul 27, 2026	0.50	0.58	0.50	0.55	0.55	14.58%	8,451,648
Jul 24, 2026	0.49	0.52	0.48	0.48	0.48	-4.00%	3,558,400
Jul 23, 2026	0.49	0.50	0.49	0.50	0.50	-1.96%	201,792
Jul 22, 2026	0.50	0.51	0.50	0.51	0.51	3.03%	640,768
Jul 21, 2026	0.50	0.51	0.50	0.50	0.50	-1.00%	1,537,800
Jul 20, 2026	0.50	0.51	0.48	0.50	0.50	3.09%	1,969,600