Synagistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.71	1.79	1.66	1.72	1.72	1.18%	26,942,503
Jun 17, 2026	1.76	1.76	1.67	1.70	1.70	-2.30%	14,109,500
Jun 16, 2026	1.80	1.85	1.68	1.74	1.74	-2.25%	35,687,500
Jun 15, 2026	2.03	2.05	1.78	1.78	1.78	-10.55%	61,198,500
Jun 12, 2026	1.90	2.28	1.89	1.99	1.99	3.65%	201,016,000
Jun 11, 2026	1.71	2.48	1.70	1.92	1.92	15.66%	460,565,000
Jun 10, 2026	1.65	1.75	1.63	1.66	1.66	0.61%	22,079,760
Jun 9, 2026	1.74	1.77	1.61	1.65	1.65	-4.62%	18,298,299
Jun 8, 2026	1.78	1.88	1.70	1.73	1.73	-4.42%	15,481,090
Jun 5, 2026	2.04	2.04	1.81	1.81	1.81	-2.69%	24,260,500
Jun 4, 2026	1.91	1.91	1.83	1.86	1.86	-2.11%	10,320,500
Jun 3, 2026	2.08	2.08	1.90	1.90	1.90	-8.65%	18,724,500
Jun 2, 2026	1.99	2.12	1.91	2.08	2.08	6.12%	30,212,917
Jun 1, 2026	1.89	2.02	1.88	1.96	1.96	4.26%	22,232,694
May 29, 2026	1.96	2.00	1.87	1.88	1.88	-3.59%	15,755,740
May 28, 2026	2.02	2.02	1.88	1.95	1.95	-2.99%	20,194,550
May 27, 2026	2.15	2.21	1.98	2.01	2.01	-5.63%	22,281,373
May 26, 2026	2.31	2.31	2.12	2.13	2.13	-6.58%	14,224,115
May 22, 2026	2.35	2.38	2.23	2.28	2.28	-2.56%	16,272,500
May 21, 2026	2.49	2.53	2.33	2.34	2.34	-5.26%	20,438,000
May 20, 2026	2.55	2.60	2.45	2.47	2.47	-3.14%	19,343,000
May 19, 2026	2.46	2.80	2.42	2.55	2.55	4.94%	94,643,087
May 18, 2026	2.50	2.61	2.42	2.43	2.43	-3.95%	40,877,000
May 15, 2026	2.38	2.82	2.38	2.53	2.53	5.86%	149,336,876
May 14, 2026	2.54	2.56	2.37	2.39	2.39	-4.02%	10,131,620
May 13, 2026	2.49	2.63	2.42	2.49	2.49	0.81%	21,597,230
May 12, 2026	2.66	2.67	2.46	2.47	2.47	-6.08%	22,821,586
May 11, 2026	2.45	2.88	2.44	2.63	2.63	7.79%	65,145,292
May 8, 2026	2.48	2.48	2.32	2.44	2.44	-1.21%	25,351,174
May 7, 2026	2.50	2.61	2.46	2.47	2.47	-0.40%	18,384,128
May 6, 2026	2.77	2.77	2.48	2.48	2.48	-10.47%	29,605,563
May 5, 2026	2.75	2.81	2.75	2.77	2.77	0.73%	686,500
May 4, 2026	2.73	2.81	2.73	2.75	2.75	0.73%	1,074,887
Apr 30, 2026	2.79	2.83	2.73	2.73	2.73	-1.44%	9,297,500
Apr 29, 2026	2.78	2.84	2.73	2.77	2.77	1.47%	10,196,310
Apr 28, 2026	3.04	3.04	2.71	2.73	2.73	-9.30%	26,379,140
Apr 27, 2026	3.06	3.11	3.01	3.01	3.01	-0.99%	8,021,934
Apr 24, 2026	3.07	3.11	3.03	3.04	3.04	-0.65%	10,080,000
Apr 23, 2026	3.13	3.17	3.03	3.06	3.06	-0.97%	18,395,500
Apr 22, 2026	3.14	3.24	3.06	3.09	3.09	-1.28%	15,643,000
Apr 21, 2026	3.25	3.25	3.13	3.13	3.13	-2.80%	15,604,000
Apr 20, 2026	3.30	3.31	3.21	3.22	3.22	-1.83%	15,088,007
Apr 17, 2026	3.23	3.50	3.19	3.28	3.28	2.18%	58,038,500
Apr 16, 2026	3.27	3.27	3.20	3.21	3.21	-0.31%	15,361,179
Apr 15, 2026	3.28	3.30	3.20	3.22	3.22	-0.31%	14,990,500
Apr 14, 2026	3.40	3.45	3.23	3.23	3.23	-3.87%	30,236,000
Apr 13, 2026	3.43	3.59	3.35	3.36	3.36	-3.72%	41,261,520
Apr 10, 2026	3.27	3.82	3.22	3.49	3.49	8.05%	150,749,800
Apr 9, 2026	3.39	3.39	3.22	3.23	3.23	-3.58%	13,986,210
Apr 8, 2026	3.25	3.35	3.23	3.35	3.35	6.01%	29,376,870