Synagistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.38	0.42	0.37	0.40	0.40	6.76%	1,712,500
Nov 9, 2026	0.39	0.41	0.37	0.37	0.37	-5.13%	859,500
Nov 6, 2026	0.41	0.41	0.39	0.39	0.39	-6.02%	1,023,500
Nov 5, 2026	0.38	0.43	0.38	0.42	0.42	7.79%	2,196,000
Nov 4, 2026	0.38	0.40	0.35	0.39	0.39	2.67%	2,732,500
Nov 3, 2026	0.38	0.38	0.36	0.38	0.38	1.35%	978,239
Nov 2, 2026	0.39	0.39	0.36	0.37	0.37	-2.63%	1,956,000
Oct 30, 2026	0.39	0.40	0.36	0.38	0.38	-2.56%	3,235,000
Oct 29, 2026	0.42	0.42	0.38	0.39	0.39	-6.02%	2,358,000
Oct 28, 2026	0.40	0.42	0.40	0.42	0.42	5.06%	3,052,000
Oct 27, 2026	0.45	0.46	0.38	0.40	0.40	-11.24%	1,864,500
Oct 26, 2026	0.44	0.46	0.43	0.45	0.45	1.14%	396,500
Oct 23, 2026	0.44	0.44	0.42	0.44	0.44	1.15%	863,500
Oct 22, 2026	0.47	0.48	0.42	0.44	0.44	-7.45%	2,916,500
Oct 21, 2026	0.47	0.49	0.46	0.47	0.47	-	1,831,000
Oct 20, 2026	0.51	0.52	0.46	0.47	0.47	-6.00%	2,988,048
Oct 16, 2026	0.44	0.51	0.44	0.50	0.50	13.64%	6,336,867
Oct 15, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	1,809,500
Oct 14, 2026	0.45	0.48	0.45	0.46	0.46	-1.09%	1,093,045
Oct 13, 2026	0.48	0.48	0.45	0.46	0.46	-4.17%	815,000
Oct 12, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	949,500
Oct 9, 2026	0.48	0.51	0.47	0.49	0.49	3.16%	1,692,000
Oct 8, 2026	0.51	0.52	0.47	0.48	0.48	-8.65%	4,916,000
Oct 7, 2026	0.55	0.55	0.51	0.52	0.52	-4.59%	2,486,000
Oct 6, 2026	0.51	0.60	0.51	0.55	0.55	9.00%	8,558,041
Oct 5, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	666,361
Oct 2, 2026	0.52	0.52	0.50	0.51	0.51	-3.77%	1,249,500
Sep 30, 2026	0.53	0.54	0.52	0.53	0.53	-2.75%	1,035,000
Sep 29, 2026	0.53	0.56	0.53	0.55	0.55	2.83%	855,000
Sep 28, 2026	0.55	0.55	0.52	0.53	0.53	-3.64%	1,645,000
Sep 25, 2026	0.55	0.56	0.53	0.55	0.55	-	578,748
Sep 24, 2026	0.55	0.57	0.55	0.55	0.55	-0.90%	1,355,500
Sep 23, 2026	0.57	0.59	0.55	0.56	0.56	-3.48%	2,256,000
Sep 22, 2026	0.59	0.61	0.57	0.58	0.58	-2.54%	2,005,500
Sep 21, 2026	0.56	0.61	0.55	0.59	0.59	6.31%	4,360,000
Sep 18, 2026	0.60	0.62	0.55	0.56	0.56	-6.72%	6,149,500
Sep 17, 2026	0.57	0.61	0.55	0.60	0.60	3.48%	5,708,355
Sep 16, 2026	0.60	0.65	0.57	0.58	0.58	-1.71%	4,206,000
Sep 15, 2026	0.60	0.61	0.58	0.59	0.59	-3.31%	3,446,500
Sep 14, 2026	0.62	0.62	0.59	0.61	0.61	-2.42%	3,990,000
Sep 11, 2026	0.63	0.63	0.59	0.62	0.62	-1.59%	4,082,779
Sep 10, 2026	0.68	0.68	0.62	0.63	0.63	-7.35%	12,116,004
Sep 9, 2026	0.72	0.72	0.67	0.68	0.68	-6.85%	15,482,894
Sep 8, 2026	0.78	0.79	0.72	0.73	0.73	-4.58%	8,077,932
Sep 7, 2026	1.19	1.19	0.66	0.77	0.77	-37.04%	40,187,996
Sep 4, 2026	1.23	1.26	1.21	1.22	1.22	-0.82%	10,382,325
Sep 3, 2026	1.25	1.29	1.23	1.23	1.23	-0.41%	8,699,210
Sep 2, 2026	1.27	1.27	1.23	1.23	1.23	-2.38%	7,594,718
Sep 1, 2026	1.27	1.27	1.25	1.26	1.26	0.40%	5,351,213
Aug 31, 2026	1.28	1.30	1.26	1.26	1.26	-1.18%	5,686,000