Synertone Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	0.48	0.50	0.47	0.49	0.49	-2.02%	345,600
Jul 16, 2026	0.48	0.52	0.48	0.50	0.50	-	1,932,800
Jul 15, 2026	0.49	0.52	0.49	0.50	0.50	1.02%	2,765,632
Jul 14, 2026	0.46	0.52	0.46	0.49	0.49	10.11%	2,499,200
Jul 13, 2026	0.45	0.46	0.44	0.45	0.45	-3.26%	1,954,600
Jul 10, 2026	0.50	0.56	0.45	0.46	0.46	-8.00%	7,026,240
Jul 9, 2026	0.57	0.63	0.49	0.50	0.50	-10.71%	12,947,200
Jul 8, 2026	0.48	0.58	0.48	0.56	0.56	20.43%	6,438,464
Jul 7, 2026	0.45	0.47	0.44	0.47	0.47	4.49%	934,400
Jul 6, 2026	0.46	0.48	0.45	0.45	0.45	-1.11%	1,090,048
Jul 3, 2026	0.42	0.51	0.40	0.45	0.45	4.65%	7,319,680
Jul 2, 2026	0.44	0.45	0.42	0.43	0.43	-1.15%	2,967,360
Jun 30, 2026	0.43	0.45	0.38	0.44	0.44	4.82%	3,625,856
Jun 29, 2026	0.44	0.47	0.41	0.42	0.42	-1.19%	1,723,520
Jun 26, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	686,400