Synthomer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.18	0.19	0.18	0.18	0.18	2.47%	1,160,121
Mar 3, 2026	0.19	0.19	0.18	0.18	0.18	-6.02%	979,377
Mar 2, 2026	0.20	0.20	0.19	0.19	0.19	-4.05%	548,431
Feb 27, 2026	0.20	0.20	0.19	0.20	0.20	-2.03%	1,919,194
Feb 26, 2026	0.20	0.21	0.20	0.20	0.20	2.28%	1,879,572
Feb 25, 2026	0.20	0.20	0.20	0.20	0.20	-1.50%	341,820
Feb 24, 2026	0.20	0.21	0.19	0.20	0.20	1.21%	2,153,339
Feb 23, 2026	0.21	0.21	0.20	0.20	0.20	-2.42%	695,694
Feb 20, 2026	0.21	0.21	0.20	0.20	0.20	1.25%	1,146,178
Feb 19, 2026	0.20	0.21	0.19	0.20	0.20	1.52%	1,455,833
Feb 18, 2026	0.21	0.21	0.20	0.20	0.20	-5.74%	2,717,914
Feb 17, 2026	0.20	0.21	0.20	0.21	0.21	6.74%	4,424,723
Feb 16, 2026	0.20	0.22	0.18	0.20	0.20	2.19%	5,290,694
Feb 13, 2026	0.25	0.25	0.19	0.19	0.19	-21.48%	9,349,885
Feb 12, 2026	0.29	0.30	0.24	0.24	0.24	-16.15%	8,467,714
Feb 11, 2026	0.56	0.58	0.26	0.29	0.29	-48.77%	10,528,600
Feb 10, 2026	0.55	0.58	0.55	0.57	0.57	1.43%	269,878
Feb 9, 2026	0.56	0.58	0.56	0.56	0.56	-1.23%	205,923
Feb 6, 2026	0.57	0.57	0.55	0.57	0.57	1.61%	245,842
Feb 5, 2026	0.58	0.58	0.56	0.56	0.56	-2.11%	432,210
Feb 4, 2026	0.54	0.57	0.53	0.57	0.57	8.16%	486,563
Feb 3, 2026	0.54	0.54	0.52	0.53	0.53	-0.75%	215,700
Feb 2, 2026	0.53	0.54	0.52	0.53	0.53	-0.75%	975,414
Jan 30, 2026	0.56	0.56	0.53	0.54	0.54	-2.19%	428,654
Jan 29, 2026	0.56	0.58	0.54	0.55	0.55	0.55%	1,166,577
Jan 28, 2026	0.54	0.55	0.53	0.54	0.54	0.74%	396,434
Jan 27, 2026	0.57	0.58	0.54	0.54	0.54	-5.59%	468,412
Jan 26, 2026	0.57	0.58	0.57	0.57	0.57	0.35%	537,680
Jan 23, 2026	0.58	0.58	0.57	0.57	0.57	-	357,282
Jan 22, 2026	0.57	0.59	0.57	0.57	0.57	-	1,271,474
Jan 21, 2026	0.57	0.57	0.55	0.57	0.57	2.70%	304,158
Jan 20, 2026	0.59	0.61	0.55	0.56	0.56	-5.13%	683,561
Jan 19, 2026	0.65	0.65	0.59	0.59	0.59	-9.02%	651,529
Jan 16, 2026	0.66	0.66	0.62	0.64	0.64	1.26%	147,297
Jan 15, 2026	0.62	0.64	0.62	0.64	0.64	0.79%	408,930
Jan 14, 2026	0.63	0.64	0.62	0.63	0.63	0.80%	184,797
Jan 13, 2026	0.63	0.63	0.61	0.63	0.63	2.46%	199,921
Jan 12, 2026	0.63	0.64	0.61	0.61	0.61	-2.71%	590,176
Jan 9, 2026	0.64	0.64	0.61	0.63	0.63	-0.16%	248,260
Jan 8, 2026	0.65	0.66	0.63	0.63	0.63	-1.88%	312,296
Jan 7, 2026	0.62	0.65	0.62	0.64	0.64	0.79%	250,945
Jan 6, 2026	0.64	0.65	0.63	0.64	0.64	-1.40%	302,318
Jan 5, 2026	0.64	0.66	0.62	0.64	0.64	1.58%	345,821
Jan 2, 2026	0.64	0.65	0.63	0.63	0.63	0.16%	161,222
Dec 31, 2025	0.65	0.65	0.62	0.63	0.63	-1.86%	247,239
Dec 30, 2025	0.63	0.66	0.63	0.65	0.65	1.42%	399,623
Dec 29, 2025	0.61	0.64	0.61	0.64	0.64	2.58%	351,280
Dec 24, 2025	0.61	0.62	0.61	0.62	0.62	1.14%	62,564
Dec 23, 2025	0.60	0.61	0.60	0.61	0.61	1.16%	105,418
Dec 22, 2025	0.60	0.61	0.59	0.61	0.61	-	253,579