Sýn hf. (ICE:SYN)
Iceland · Delayed Price · Currency is ISK 21.20
+0.20 (0.95%)
Mar 23, 2026, 1:28 PM GMT
Sýn hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | - | -1.90% | 206,800 |
| Mar 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 65 |
| Mar 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | 9,000 |
| Mar 16, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | -3.64% | 193,715 |
| Mar 13, 2026 | 21.80 | 22.00 | 21.20 | 22.00 | 22.00 | 2.80% | 159,975 |
| Mar 12, 2026 | 21.60 | 22.20 | 21.40 | 21.40 | 21.40 | 18.89% | 1,266,199 |
| Mar 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 200,000 |
| Mar 4, 2026 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 2.29% | 366,566 |
| Mar 3, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -0.57% | 29,000 |
| Mar 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 3,000 |
| Feb 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | 1 |
| Feb 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | 42 |
| Feb 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | 16,000 |
| Feb 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | 500,000 |
| Feb 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 3,550 |
| Feb 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 109,715 |
| Feb 11, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 0.57% | 25,400 |
| Feb 10, 2026 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 1.16% | 518,854 |
| Feb 9, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 1.18% | 21,700 |
| Feb 5, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 0.59% | 617,360 |
| Feb 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | 1,005,700 |
| Feb 3, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1,170 |
| Jan 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 1,461 |
| Jan 28, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -1.73% | 149,861 |
| Jan 26, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.17% | 91,537 |
| Jan 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | 2,293 |
| Jan 22, 2026 | 17.60 | 17.70 | 17.30 | 17.30 | 17.30 | -2.81% | 392,966 |
| Jan 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 7,302 |
| Jan 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 126,923 |
| Jan 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | 337 |
| Jan 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | 56,000 |
| Jan 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | 100,000 |
| Jan 13, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | - | 85 |
| Jan 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | 20,000 |
| Jan 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 44,000 |
| Jan 7, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -0.56% | 5,200,000 |
| Jan 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 36,500 |
| Jan 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | 46,778 |
| Jan 2, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 1.10% | 330,204 |
| Dec 30, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 1.12% | 141,303 |
| Dec 29, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 143,944 |
| Dec 23, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.64% | 150,000 |
| Dec 22, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | - | 60,564 |
| Dec 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | 8,196 |
| Dec 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | 617 |
| Dec 16, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 10,000 |
| Dec 15, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 1.10% | 82,500 |
| Dec 11, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -0.55% | 228,817 |
| Dec 9, 2025 | 18.30 | 18.30 | 18.10 | 18.20 | 18.20 | - | 179,488 |
| Dec 5, 2025 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | -1.09% | 434,097 |