Synertone Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.75	0.76	0.75	0.76	0.76	-3.80%	160,000
Nov 5, 2026	0.79	0.81	0.76	0.79	0.79	-	473,600
Nov 4, 2026	0.78	0.80	0.77	0.79	0.79	-1.86%	288,448
Nov 3, 2026	0.81	0.82	0.81	0.81	0.81	-4.73%	147,584
Nov 2, 2026	0.82	0.87	0.80	0.85	0.85	-3.98%	1,286,400
Oct 30, 2026	0.81	0.89	0.81	0.88	0.88	2.92%	451,520
Oct 29, 2026	0.86	0.88	0.78	0.86	0.86	4.91%	1,031,040
Oct 28, 2026	0.81	0.87	0.79	0.82	0.82	1.24%	646,400
Oct 27, 2026	0.72	0.85	0.72	0.81	0.81	6.62%	1,198,080
Oct 26, 2026	0.73	0.79	0.73	0.76	0.76	-0.66%	262,400
Oct 23, 2026	0.81	0.81	0.76	0.76	0.76	-5.59%	750,080
Oct 22, 2026	0.86	0.87	0.81	0.81	0.81	-9.04%	1,222,400
Oct 21, 2026	0.88	0.90	0.85	0.89	0.89	0.57%	413,100
Oct 20, 2026	0.90	0.90	0.86	0.88	0.88	-1.68%	898,560
Oct 16, 2026	0.90	0.92	0.87	0.90	0.90	-	860,800
Oct 15, 2026	0.95	0.95	0.88	0.90	0.90	-5.79%	1,600,000
Oct 14, 2026	0.91	0.99	0.90	0.95	0.95	6.15%	3,589,952
Oct 13, 2026	0.82	0.90	0.80	0.90	0.90	9.15%	1,594,560
Oct 12, 2026	0.77	0.82	0.68	0.82	0.82	9.33%	3,923,200
Oct 9, 2026	0.75	0.80	0.74	0.75	0.75	0.67%	1,840,400
Oct 8, 2026	0.67	0.75	0.65	0.75	0.75	21.14%	1,657,600
Oct 7, 2026	0.62	0.62	0.62	0.62	0.62	-	25,856
Oct 6, 2026	0.66	0.66	0.58	0.62	0.62	-9.56%	2,310,400
Oct 5, 2026	0.71	0.71	0.68	0.68	0.68	-2.16%	332,800
Oct 2, 2026	0.72	0.72	0.70	0.70	0.70	-4.79%	1,068,800
Sep 30, 2026	0.79	0.82	0.73	0.73	0.73	-7.59%	1,516,800
Sep 29, 2026	0.80	0.84	0.76	0.79	0.79	-	1,395,200
Sep 28, 2026	0.71	0.85	0.70	0.79	0.79	8.97%	2,625,600
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