Syn Prop & Tech S.A. (SYYNY)
OTCMKTS · Delayed Price · Currency is USD
3.800
-0.020 (-0.52%)
At close: Feb 6, 2026
Syn Prop & Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | 100 |
| Feb 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 10.72% | 200 |
| Jan 12, 2026 | 3.57 | 3.57 | 3.45 | 3.45 | 3.45 | -0.29% | 1,652 |
| Jan 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.08% | 453 |
| Jan 6, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 3.78% | 100 |
| Jan 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -5.49% | 321 |
| Jan 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.14% | 101 |
| Dec 26, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.27% | 1,000 |
| Dec 23, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.54% | 1,468 |
| Dec 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -7.88% | 322 |
| Dec 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.76 | 6.84% | 500 |
| Dec 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.52 | -5.00% | 165 |
| Dec 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.70 | -0.25% | 330 |
| Dec 12, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.71 | 5.53% | 3,000 |
| Dec 5, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.52 | -8.43% | 278 |
| Nov 26, 2025 | 4.04 | 4.15 | 4.00 | 4.15 | 3.84 | 11.65% | 3,200 |
| Nov 24, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.44 | 0.46% | 500 |
| Nov 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.42 | -1.33% | 100 |
| Nov 20, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.47 | 2.46% | 160 |
| Nov 17, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.39 | 0.41% | 2,000 |
| Nov 7, 2025 | 3.69 | 3.69 | 3.65 | 3.65 | 3.37 | -4.08% | 6,001 |
| Nov 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.52 | 0.40% | 130 |
| Oct 29, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.50 | -3.69% | 5,000 |
| Oct 28, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.64 | 1.81% | 500 |
| Oct 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.57 | 0.10% | 200 |
| Oct 24, 2025 | 3.88 | 3.89 | 3.86 | 3.86 | 3.57 | -10.12% | 15,482 |
| Oct 23, 2025 | 3.89 | 4.29 | 3.89 | 4.29 | 3.97 | 12.60% | 737 |
| Oct 21, 2025 | 3.77 | 3.81 | 3.77 | 3.81 | 3.52 | -2.81% | 400 |
| Oct 20, 2025 | 3.91 | 3.92 | 3.91 | 3.92 | 3.63 | 4.81% | 600 |
| Oct 16, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.46 | 0.27% | 8,231 |
| Oct 14, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.45 | -0.53% | 1,001 |
| Oct 13, 2025 | 3.68 | 3.78 | 3.68 | 3.75 | 3.47 | 2.46% | 6,001 |
| Oct 9, 2025 | 3.85 | 3.85 | 3.66 | 3.66 | 3.39 | -33.58% | 4,251 |
| Oct 8, 2025 | 5.54 | 5.65 | 5.51 | 5.51 | 3.59 | 2.61% | 1,022 |
| Oct 6, 2025 | 5.41 | 5.41 | 4.87 | 5.37 | 3.50 | 34.25% | 6,301 |
| Oct 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 2.61 | -1.48% | 101 |
| Sep 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 2.65 | 9.73% | 1,250 |
| Sep 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 2.41 | -5.61% | 1,250 |
| Sep 26, 2025 | 3.76 | 3.92 | 3.76 | 3.92 | 2.56 | -2.00% | 1,360 |
| Sep 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 2.61 | 2.56% | 1,005 |
| Sep 22, 2025 | 3.91 | 3.91 | 3.88 | 3.90 | 2.54 | 0.52% | 9,468 |
| Sep 19, 2025 | 4.75 | 4.75 | 3.84 | 3.88 | 2.53 | -28.68% | 4,593 |
| Sep 18, 2025 | 5.94 | 5.94 | 5.44 | 5.44 | 3.55 | 4.82% | 1,350 |
| Sep 3, 2025 | 5.30 | 5.30 | 5.06 | 5.19 | 3.38 | 4.85% | 12,100 |
| Sep 2, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 3.23 | - | 200 |
| Aug 27, 2025 | 4.90 | 4.95 | 4.87 | 4.95 | 3.23 | 2.70% | 7,220 |
| Aug 25, 2025 | 5.20 | 5.20 | 4.82 | 4.82 | 3.14 | 3.06% | 820 |