Synthomer plc (SYHMY)
OTCMKTS
· Delayed Price · Currency is USD
5.35
+0.10 (1.90%)
At close: Jun 26, 2025
Synthomer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 5.35 | 5.35 | 1.52 | 5.35 | 5.35 | 1.90% | 1,800 |
| Jun 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 100 |
| Jun 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 100 |
| Jun 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | 100 |
| Jun 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 100 |
| Jun 18, 2025 | 5.00 | 5.85 | 5.00 | 5.00 | 5.00 | 195.86% | 300 |
| Jun 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -66.20% | 2,500 |
| Jun 16, 2025 | 6.10 | 6.10 | 5.00 | 5.00 | 5.00 | - | 300 |
| Jun 13, 2025 | 5.80 | 5.80 | 5.00 | 5.00 | 5.00 | - | 300 |
| Jun 12, 2025 | 5.95 | 5.95 | 5.00 | 5.00 | 5.00 | - | 200 |
| Jun 11, 2025 | 5.90 | 5.90 | 5.00 | 5.00 | 5.00 | - | 200 |
| Jun 10, 2025 | 6.15 | 6.15 | 5.00 | 5.00 | 5.00 | -12.28% | 200 |
| Jun 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | 1,500 |
| Jun 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 2,000 |
| Jun 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 10.43% | 100 |
| Jun 2, 2025 | 4.89 | 5.45 | 4.89 | 4.89 | 4.89 | 89.17% | 200 |
| May 30, 2025 | 4.85 | 5.40 | 2.59 | 2.59 | 2.59 | 31.22% | 1,344 |
| May 29, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.60% | 100 |
| May 28, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 34.36% | 100 |
| May 27, 2025 | 5.40 | 5.40 | 1.15 | 1.43 | 1.43 | -36.49% | 983 |
| May 23, 2025 | 2.45 | 5.00 | 1.50 | 2.25 | 2.25 | 43.31% | 611 |
| May 22, 2025 | 4.95 | 4.95 | 1.57 | 1.57 | 1.57 | -67.96% | 605 |
| May 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | 100 |
| May 16, 2025 | 5.10 | 5.10 | 4.00 | 5.10 | 5.10 | 27.50% | 200 |
| May 15, 2025 | 4.00 | 5.40 | 4.00 | 4.00 | 4.00 | 60.00% | 200 |
| May 14, 2025 | 5.70 | 5.70 | 2.50 | 2.50 | 2.50 | - | 400 |
| May 13, 2025 | 2.50 | 5.65 | 2.50 | 2.50 | 2.50 | 12.11% | 300 |
| May 6, 2025 | 4.45 | 4.45 | 2.23 | 2.23 | 2.23 | -55.40% | 200 |
| May 5, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 9.89% | 281 |
| May 2, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.25% | 100 |
| May 1, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 168.07% | 100 |
| Apr 30, 2025 | 3.90 | 3.90 | 1.66 | 1.66 | 1.66 | -60.48% | 200 |
| Apr 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 98.11% | 100 |
| Mar 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 45.31% | 119 |
| Mar 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -34.28% | 500 |
| Mar 18, 2025 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | 4.23% | 400 |
| Mar 14, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -5.33% | 444 |