Synthomer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	910,560
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
Apr 21, 2026	52.10	54.40	47.30	48.70	48.70	-6.35%	1,461,524
Apr 20, 2026	57.30	60.30	51.90	52.00	52.00	-7.64%	1,127,228
Apr 17, 2026	52.50	56.30	52.00	56.30	56.30	10.39%	1,052,969
Apr 16, 2026	49.20	53.60	49.20	51.00	51.00	3.76%	726,518
Apr 15, 2026	51.10	52.70	49.00	49.15	49.15	-4.38%	755,592
Apr 14, 2026	49.00	51.40	48.85	51.40	51.40	6.86%	880,143
Apr 13, 2026	46.25	48.80	45.75	48.10	48.10	2.67%	288,968
Apr 10, 2026	49.00	51.00	46.00	46.85	46.85	-3.40%	995,068
Apr 9, 2026	45.00	48.95	43.50	48.50	48.50	10.73%	1,104,863
Apr 8, 2026	45.50	46.95	42.99	43.80	43.80	2.58%	503,499
Apr 7, 2026	38.85	45.95	38.05	42.70	42.70	10.34%	1,008,763
Apr 2, 2026	41.85	42.90	38.05	38.70	38.70	-4.68%	603,436
Apr 1, 2026	40.60	42.42	37.05	40.60	40.60	-	1,029,033
Mar 31, 2026	46.00	48.85	38.50	40.60	40.60	-9.78%	1,665,322
Mar 30, 2026	35.00	48.60	35.00	45.00	45.00	25.00%	5,006,776
Mar 27, 2026	30.40	37.05	29.45	36.00	36.00	20.60%	4,283,496
Mar 26, 2026	28.00	30.30	26.25	29.85	29.85	8.94%	1,696,089
Mar 25, 2026	26.50	27.60	25.55	27.40	27.40	9.38%	900,002
Mar 24, 2026	24.50	26.71	23.29	25.05	25.05	-0.60%	1,268,759
Mar 23, 2026	28.00	28.00	24.65	25.20	25.20	-6.67%	1,570,011
Mar 20, 2026	27.80	29.50	25.05	27.00	27.00	3.85%	2,864,108
Mar 19, 2026	25.10	36.53	22.28	26.00	26.00	44.44%	11,828,270
Mar 18, 2026	18.32	18.70	18.00	18.00	18.00	0.33%	563,254
Mar 17, 2026	18.40	18.88	17.26	17.94	17.94	-2.50%	472,201
Mar 16, 2026	18.20	18.69	17.42	18.40	18.40	1.88%	564,883
Mar 13, 2026	17.60	18.34	16.70	18.06	18.06	1.35%	1,201,377
Mar 12, 2026	18.70	18.80	17.50	17.82	17.82	-4.71%	739,823
Mar 11, 2026	19.62	20.20	18.70	18.70	18.70	-4.20%	233,160
Mar 10, 2026	20.90	21.40	19.22	19.52	19.52	-6.38%	557,514
Mar 9, 2026	18.00	21.70	17.50	20.85	20.85	16.22%	2,499,460
Mar 6, 2026	18.62	18.62	17.34	17.94	17.94	0.56%	1,220,959
Mar 5, 2026	18.30	18.88	17.84	17.84	17.84	-2.19%	471,615
Mar 4, 2026	17.80	18.66	17.80	18.24	18.24	2.47%	1,160,121
Mar 3, 2026	18.68	18.78	17.80	17.80	17.80	-6.02%	979,377
Mar 2, 2026	19.80	19.80	18.94	18.94	18.94	-4.05%	548,431
Feb 27, 2026	19.90	20.47	19.20	19.74	19.74	-2.03%	1,919,194
Feb 26, 2026	19.76	20.80	19.70	20.15	20.15	2.28%	1,879,572
Feb 25, 2026	20.00	20.45	19.56	19.70	19.70	-1.50%	341,820
Feb 24, 2026	19.56	20.80	19.26	20.00	20.00	1.21%	2,153,339
Feb 23, 2026	20.50	20.50	19.54	19.76	19.76	-2.42%	695,694
Feb 20, 2026	20.65	20.65	19.89	20.25	20.25	1.25%	1,146,178
Feb 19, 2026	20.20	20.65	19.20	20.00	20.00	1.52%	1,455,833