Synagistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	1.26	1.29	1.26	1.27	1.27	1.20%	4,961,755
Aug 27, 2026	1.30	1.30	1.26	1.26	1.26	-2.33%	6,933,230
Aug 26, 2026	1.27	1.40	1.26	1.29	1.29	2.39%	28,620,637
Aug 25, 2026	1.27	1.29	1.26	1.26	1.26	-	7,988,000
Aug 24, 2026	1.34	1.34	1.24	1.26	1.26	-5.64%	9,609,500
Aug 21, 2026	1.34	1.35	1.33	1.33	1.33	-	5,670,500
Aug 20, 2026	1.39	1.39	1.33	1.33	1.33	-	7,203,230
Aug 19, 2026	1.39	1.53	1.31	1.33	1.33	-2.92%	48,921,500
Aug 18, 2026	1.42	1.42	1.37	1.37	1.37	-2.84%	7,270,500
Aug 17, 2026	1.40	1.42	1.39	1.41	1.41	1.08%	5,904,311
Aug 14, 2026	1.41	1.42	1.40	1.40	1.40	-0.71%	2,887,387
Aug 13, 2026	1.44	1.45	1.39	1.41	1.41	-1.40%	7,935,500
Aug 12, 2026	1.45	1.45	1.42	1.43	1.43	-0.70%	5,221,000
Aug 11, 2026	1.54	1.54	1.44	1.44	1.44	-5.28%	13,023,500
Aug 10, 2026	1.46	1.62	1.46	1.52	1.52	3.41%	32,318,970
Aug 7, 2026	1.50	1.50	1.44	1.47	1.47	-0.34%	8,056,121
Aug 6, 2026	1.56	1.56	1.47	1.47	1.47	-6.07%	11,631,000
Aug 5, 2026	1.50	1.59	1.48	1.57	1.57	5.74%	28,611,141
Aug 4, 2026	1.49	1.49	1.45	1.48	1.48	1.37%	9,670,500
Aug 3, 2026	1.43	1.51	1.42	1.46	1.46	2.10%	18,301,207
Jul 31, 2026	1.39	1.46	1.37	1.43	1.43	4.38%	15,761,869
Jul 30, 2026	1.37	1.38	1.34	1.37	1.37	-	8,977,000
Jul 29, 2026	1.38	1.39	1.35	1.37	1.37	0.74%	9,655,500
Jul 28, 2026	1.40	1.49	1.36	1.36	1.36	-2.86%	29,106,842
Jul 27, 2026	1.38	1.41	1.35	1.40	1.40	2.19%	7,690,470
Jul 24, 2026	1.43	1.45	1.36	1.37	1.37	-4.20%	17,746,670
Jul 23, 2026	1.55	1.56	1.42	1.43	1.43	-7.14%	41,239,000