Syncmold Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	92.20	95.40	91.50	93.80	93.80	2.51%	2,473,738
Jun 17, 2026	88.50	92.90	88.50	91.50	91.50	2.69%	1,606,620
Jun 16, 2026	90.30	90.60	88.30	89.10	89.10	0.44%	2,173,932
Jun 15, 2026	95.40	95.50	91.60	91.70	88.71	-3.37%	5,166,645
Jun 12, 2026	93.90	97.80	93.90	94.90	91.80	6.39%	4,765,987
Jun 11, 2026	87.60	90.70	87.00	89.20	86.29	0.79%	3,233,601
Jun 10, 2026	93.00	95.40	88.50	88.50	85.61	-5.75%	6,311,157
Jun 9, 2026	96.00	96.00	92.00	93.90	90.83	-4.86%	5,900,306
Jun 8, 2026	93.20	99.40	93.20	98.70	95.48	-4.64%	3,977,912
Jun 5, 2026	107.00	110.50	102.00	103.50	100.12	-3.72%	4,744,985
Jun 4, 2026	110.00	110.50	107.50	107.50	103.99	-3.59%	2,484,617
Jun 3, 2026	112.50	113.00	110.00	111.50	107.86	-0.45%	3,218,881
Jun 2, 2026	114.50	115.00	109.00	112.00	108.34	-1.75%	4,372,763
Jun 1, 2026	121.00	121.50	112.00	114.00	110.28	-4.60%	10,144,670
May 29, 2026	121.50	123.00	116.00	119.50	115.60	5.29%	12,841,930
May 28, 2026	110.50	121.00	110.00	113.50	109.79	3.18%	21,256,220
May 27, 2026	113.00	114.50	109.00	110.00	106.41	-1.35%	7,279,926
May 26, 2026	115.50	116.50	108.50	111.50	107.86	-2.19%	8,725,077
May 25, 2026	119.50	123.00	113.00	114.00	110.28	-0.87%	15,434,700
May 22, 2026	119.00	120.50	112.50	115.00	111.25	-2.13%	16,417,500
May 21, 2026	117.00	117.50	115.00	117.50	113.66	9.81%	6,225,173
May 20, 2026	114.00	118.50	106.50	107.00	103.51	-8.55%	36,875,630
May 19, 2026	106.50	117.00	106.00	117.00	113.18	9.86%	24,977,660
May 18, 2026	99.40	109.00	97.90	106.50	103.02	7.14%	16,357,370
May 15, 2026	100.50	107.00	98.90	99.40	96.16	1.64%	12,706,440
May 14, 2026	93.80	99.80	93.20	97.80	94.61	6.30%	7,138,184
May 13, 2026	89.80	94.20	87.90	92.00	89.00	2.45%	4,975,300
May 12, 2026	91.00	92.80	89.70	89.80	86.87	0.34%	2,300,680
May 11, 2026	88.50	89.80	87.70	89.50	86.58	1.94%	1,637,644
May 8, 2026	88.50	90.40	86.70	87.80	84.93	-1.01%	2,027,041
May 7, 2026	88.00	90.40	86.80	88.70	85.80	-2.10%	3,455,319
May 6, 2026	93.70	94.00	88.80	90.60	87.64	-3.10%	3,868,067
May 5, 2026	93.30	94.70	92.50	93.50	90.45	-0.53%	2,420,077
May 4, 2026	89.40	97.40	88.70	94.00	90.93	6.09%	6,428,352
Apr 30, 2026	91.20	91.50	88.50	88.60	85.71	-2.32%	1,957,551
Apr 29, 2026	89.00	92.50	88.50	90.70	87.74	1.11%	1,977,963
Apr 28, 2026	90.30	90.90	88.60	89.70	86.77	-0.88%	1,334,020
Apr 27, 2026	89.00	90.80	85.50	90.50	87.55	1.91%	4,020,919
Apr 24, 2026	93.60	94.00	87.60	88.80	85.90	-4.52%	7,874,323
Apr 23, 2026	104.00	104.50	92.30	93.00	89.96	-9.27%	12,595,300
Apr 22, 2026	106.50	107.00	102.00	102.50	99.15	-3.30%	3,841,145
Apr 21, 2026	108.50	109.00	104.00	106.00	102.54	-0.93%	7,745,101
Apr 20, 2026	102.00	109.00	102.00	107.00	103.51	7.86%	16,150,200
Apr 17, 2026	101.50	101.50	99.10	99.20	95.96	-2.27%	4,248,052
Apr 16, 2026	103.00	103.50	98.50	101.50	98.19	-0.49%	5,597,187
Apr 15, 2026	103.00	106.00	101.50	102.00	98.67	-0.49%	5,211,734
Apr 14, 2026	112.00	112.50	102.50	102.50	99.15	-3.76%	12,238,070
Apr 13, 2026	97.00	106.50	97.00	106.50	103.02	9.57%	11,381,870
Apr 10, 2026	100.50	101.50	96.70	97.20	94.03	-2.70%	9,679,993
Apr 9, 2026	103.50	103.50	99.50	99.90	96.64	-4.86%	8,542,297