Syncona Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	106.40	109.20	106.40	108.48	-	0.63%	102,098
Jul 9, 2026	109.20	109.20	107.20	107.80	107.80	-1.10%	452,440
Jul 8, 2026	106.20	109.40	106.20	109.00	109.00	1.49%	596,121
Jul 7, 2026	106.00	108.80	106.00	107.40	107.40	0.37%	893,835
Jul 6, 2026	107.60	109.80	107.00	107.00	107.00	-2.55%	296,692
Jul 3, 2026	108.20	109.80	106.40	109.80	109.80	1.48%	507,366
Jul 2, 2026	107.20	108.20	107.00	108.20	108.20	0.74%	580,252
Jul 1, 2026	103.81	107.40	105.20	107.40	107.40	3.27%	659,333
Jun 30, 2026	105.20	105.20	103.20	104.00	104.00	-1.89%	428,465
Jun 29, 2026	102.00	106.00	101.00	106.00	106.00	3.92%	1,638,894
Jun 26, 2026	99.90	102.18	99.56	102.00	102.00	2.10%	664,436
Jun 25, 2026	96.20	101.00	97.50	99.90	99.90	2.99%	787,749
Jun 24, 2026	97.00	97.40	95.80	97.00	97.00	1.68%	190,045
Jun 23, 2026	96.00	96.50	95.40	95.40	95.40	-0.83%	166,388
Jun 22, 2026	98.00	98.50	96.20	96.20	96.20	0.21%	415,708
Jun 19, 2026	99.00	100.00	96.00	96.00	96.00	-3.90%	1,762,745
Jun 18, 2026	96.50	99.90	96.30	99.90	99.90	2.99%	865,511
Jun 17, 2026	99.30	99.30	96.30	97.00	97.00	0.10%	345,970
Jun 16, 2026	97.90	97.90	96.90	96.90	96.90	-0.62%	284,246
Jun 15, 2026	99.30	99.30	96.90	97.50	97.50	0.10%	332,580
Jun 12, 2026	99.30	99.30	97.20	97.40	97.40	-0.61%	192,205
Jun 11, 2026	97.10	98.20	97.10	98.00	98.00	0.10%	46,373
Jun 10, 2026	99.40	99.70	97.17	97.90	97.90	-0.20%	1,520,472
Jun 9, 2026	98.20	99.90	98.10	98.10	98.10	-0.10%	385,214
Jun 8, 2026	99.00	100.00	98.20	98.20	98.20	-0.81%	362,671
Jun 5, 2026	102.00	102.00	99.00	99.00	99.00	-0.30%	117,379
Jun 4, 2026	100.20	102.00	99.30	99.30	99.30	-2.26%	260,963
Jun 3, 2026	100.68	101.60	100.20	101.60	101.60	-0.20%	173,371
Jun 2, 2026	100.20	101.80	100.20	101.80	101.80	0.79%	151,067
Jun 1, 2026	101.00	102.00	100.20	101.00	101.00	0.20%	602,735
May 29, 2026	101.80	101.80	100.80	100.80	100.80	0.40%	292,154
May 28, 2026	102.00	102.00	100.20	100.40	100.40	-0.59%	180,290
May 27, 2026	101.00	102.00	100.80	101.00	101.00	-	535,465
May 26, 2026	99.00	102.00	98.10	101.00	101.00	3.06%	658,624
May 22, 2026	97.00	98.89	96.00	98.00	98.00	1.24%	401,580
May 21, 2026	94.40	97.18	94.30	96.80	96.80	1.89%	400,178
May 20, 2026	94.30	95.00	94.10	95.00	95.00	0.74%	317,358
May 19, 2026	93.90	94.40	93.44	94.30	94.30	0.32%	200,333
May 18, 2026	92.60	94.00	92.60	94.00	94.00	0.75%	342,048
May 15, 2026	93.70	94.00	92.60	93.30	93.30	-	441,349
May 14, 2026	93.10	94.00	92.40	93.30	93.30	-	1,706,310
May 13, 2026	93.10	94.00	91.40	93.30	93.30	0.32%	5,026,380
May 12, 2026	94.00	94.00	91.50	93.00	93.00	-0.21%	242,636
May 11, 2026	90.80	94.00	90.80	93.20	93.20	0.76%	649,569
May 8, 2026	89.00	92.50	89.00	92.50	92.50	2.78%	389,417
May 7, 2026	89.00	90.00	87.10	90.00	90.00	1.12%	547,788
May 6, 2026	88.20	89.90	88.20	89.00	89.00	-1.33%	474,483
May 5, 2026	88.00	90.20	87.76	90.20	90.20	1.35%	414,969
May 1, 2026	87.00	89.70	87.00	89.00	89.00	1.14%	504,931
Apr 30, 2026	87.00	88.80	86.90	88.00	88.00	0.23%	374,372