Synthomer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	75.50	86.20	75.50	86.10	86.10	9.26%	941,234
Jul 1, 2026	81.50	82.50	76.70	78.80	78.80	-1.25%	514,182
Jun 30, 2026	79.50	82.40	78.30	79.80	79.80	-0.50%	289,274
Jun 29, 2026	82.00	82.00	78.23	80.20	80.20	0.50%	935,413
Jun 26, 2026	79.60	82.89	75.06	79.80	79.80	2.70%	1,779,260
Jun 25, 2026	85.00	88.80	76.47	77.70	77.70	-8.59%	1,424,611
Jun 24, 2026	91.00	97.00	85.00	85.00	85.00	-3.85%	984,251
Jun 23, 2026	97.80	97.80	85.54	88.40	88.40	-9.61%	2,598,718
Jun 22, 2026	122.00	124.00	97.49	97.80	97.80	-14.66%	2,461,526
Jun 19, 2026	106.80	117.40	106.60	114.60	114.60	3.43%	1,441,455
Jun 18, 2026	111.00	114.40	106.70	110.80	110.80	3.17%	1,183,555
Jun 17, 2026	108.00	114.80	107.00	107.40	107.40	-0.92%	653,181
Jun 16, 2026	111.80	114.20	108.00	108.40	108.40	-2.34%	404,661
Jun 15, 2026	113.20	119.60	107.60	111.00	111.00	-4.31%	628,839
Jun 12, 2026	106.00	116.80	106.00	116.00	116.00	6.81%	701,164
Jun 11, 2026	105.00	111.40	100.70	108.60	108.60	6.47%	793,554
Jun 10, 2026	108.40	108.40	98.60	102.00	102.00	0.20%	1,465,909
Jun 9, 2026	100.60	105.40	100.60	101.80	101.80	-2.12%	593,289
Jun 8, 2026	100.00	105.60	100.00	104.00	104.00	0.78%	436,665
Jun 5, 2026	109.40	109.40	102.00	103.20	103.20	-5.32%	1,030,712
Jun 4, 2026	114.80	114.80	108.00	109.00	109.00	-2.68%	709,471
Jun 3, 2026	114.60	119.40	110.00	112.00	112.00	-3.45%	1,257,606
Jun 2, 2026	114.00	121.40	112.30	116.00	116.00	3.57%	1,574,429
Jun 1, 2026	114.80	116.40	110.00	112.00	112.00	2.94%	498,959
May 29, 2026	109.00	114.10	107.00	108.80	108.80	-1.98%	622,100
May 28, 2026	116.00	116.80	109.50	111.00	111.00	-2.29%	502,892
May 27, 2026	113.60	118.20	111.00	113.60	113.60	0.18%	1,120,031
May 26, 2026	108.80	115.10	104.60	113.40	113.40	6.18%	1,172,861
May 22, 2026	100.20	109.60	99.90	106.80	106.80	6.59%	1,488,845
May 21, 2026	102.80	103.60	96.60	100.20	100.20	1.21%	2,212,602
May 20, 2026	105.20	107.80	97.60	99.00	99.00	-6.07%	1,408,871
May 19, 2026	100.00	113.50	98.10	105.40	105.40	3.33%	1,500,228
May 18, 2026	102.00	108.60	94.90	102.00	102.00	-1.16%	1,786,558
May 15, 2026	103.00	108.20	102.00	103.20	103.20	-2.09%	365,222
May 14, 2026	109.00	109.00	99.10	105.40	105.40	1.35%	558,537
May 13, 2026	108.00	111.00	103.10	104.00	104.00	2.16%	1,215,139
May 12, 2026	103.80	108.60	99.10	101.80	101.80	-1.74%	577,095
May 11, 2026	107.20	111.00	99.81	103.60	103.60	2.98%	2,196,308
May 8, 2026	103.40	115.00	98.40	100.60	100.60	-4.55%	2,983,039
May 7, 2026	88.30	106.80	86.00	105.40	105.40	27.45%	2,767,577
May 6, 2026	85.80	93.30	82.40	82.70	82.70	-5.70%	1,246,979
May 5, 2026	100.00	106.20	85.00	87.70	87.70	-9.59%	3,749,900
May 1, 2026	69.50	105.00	69.50	97.00	97.00	40.78%	11,832,220
Apr 30, 2026	56.10	69.10	54.00	68.90	68.90	37.25%	7,419,773
Apr 29, 2026	46.80	52.60	45.10	50.20	50.20	11.31%	912,462
Apr 28, 2026	46.80	46.80	45.00	45.10	45.10	0.56%	293,577
Apr 27, 2026	44.80	47.15	44.15	44.85	44.85	-0.77%	276,974
Apr 24, 2026	46.00	49.65	45.20	45.20	45.20	-2.06%	342,061
Apr 23, 2026	47.40	48.35	46.15	46.15	46.15	-4.15%	311,362
Apr 22, 2026	47.00	50.70	47.00	48.15	48.15	-1.13%	399,381