Syncomm Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.00	20.70	18.90	19.85	19.85	4.47%	127,809
May 27, 2026	19.60	19.60	18.95	19.00	19.00	-2.31%	80,162
May 26, 2026	19.85	19.85	19.35	19.45	19.45	-1.77%	68,511
May 25, 2026	20.15	20.80	19.80	19.80	19.80	-1.74%	121,263
May 22, 2026	19.65	20.15	19.50	20.15	20.15	2.03%	133,920
May 21, 2026	18.25	20.00	18.25	19.75	19.75	8.52%	170,565
May 20, 2026	18.15	18.30	18.15	18.20	18.20	0.28%	10,003
May 19, 2026	18.05	18.20	18.00	18.15	18.15	0.83%	17,001
May 18, 2026	18.15	18.15	18.00	18.00	18.00	-1.64%	25,068
May 15, 2026	18.50	18.70	18.25	18.30	18.30	0.27%	63,003
May 14, 2026	18.85	18.85	18.20	18.25	18.25	-3.18%	46,169
May 13, 2026	18.70	18.85	18.15	18.85	18.85	0.80%	69,267
May 12, 2026	18.15	19.15	18.15	18.70	18.70	-4.35%	105,007
May 11, 2026	20.00	20.10	19.50	19.55	19.55	-2.01%	124,350
May 8, 2026	18.45	20.20	18.45	19.95	19.95	7.55%	386,215
May 7, 2026	18.60	18.85	18.45	18.55	18.55	-	44,917
May 6, 2026	19.40	19.40	18.55	18.55	18.55	-3.39%	69,066
May 5, 2026	19.10	19.20	18.80	19.20	19.20	-	43,004
May 4, 2026	19.00	19.25	19.00	19.20	19.20	0.52%	27,600
Apr 30, 2026	19.40	19.40	19.10	19.10	19.10	-1.55%	34,282
Apr 29, 2026	20.00	20.00	19.20	19.40	19.40	1.31%	32,052
Apr 28, 2026	20.15	20.15	19.10	19.15	19.15	-4.49%	175,488
Apr 27, 2026	21.10	21.10	19.70	20.05	20.05	-4.98%	115,224
Apr 24, 2026	21.40	22.10	20.80	21.10	21.10	-2.09%	201,599
Apr 23, 2026	22.85	24.30	20.45	21.55	21.55	-2.49%	768,239
Apr 22, 2026	21.00	22.25	20.00	22.10	22.10	9.14%	452,379
Apr 21, 2026	18.45	20.25	18.45	20.25	20.25	9.76%	256,121
Apr 20, 2026	19.20	19.20	18.00	18.45	18.45	-3.91%	74,110
Apr 17, 2026	19.25	19.85	19.00	19.20	19.20	-1.03%	36,193
Apr 16, 2026	18.50	19.40	18.50	19.40	19.40	4.58%	81,257
Apr 15, 2026	18.90	18.95	18.40	18.55	18.55	0.54%	52,053
Apr 14, 2026	18.55	18.95	18.05	18.45	18.45	0.54%	80,098
Apr 13, 2026	19.70	19.90	18.35	18.35	18.35	0.82%	40,079
Apr 10, 2026	18.05	18.90	18.00	18.20	18.20	1.11%	83,146
Apr 9, 2026	18.20	18.50	17.60	18.00	18.00	-0.28%	47,256
Apr 8, 2026	19.00	19.00	17.75	18.05	18.05	1.69%	43,022
Apr 7, 2026	17.85	18.00	17.75	17.75	17.75	-0.56%	11,164
Apr 2, 2026	17.45	18.10	17.15	17.85	17.85	3.18%	75,046
Apr 1, 2026	17.35	18.35	17.00	17.30	17.30	-	121,542
Mar 31, 2026	19.50	19.50	17.30	17.30	17.30	-4.95%	69,311
Mar 30, 2026	18.20	18.70	18.05	18.20	18.20	-3.19%	70,228
Mar 27, 2026	18.45	18.80	18.30	18.80	18.80	1.62%	67,184
Mar 26, 2026	19.75	19.75	18.50	18.50	18.50	-4.39%	254,880
Mar 25, 2026	16.90	19.35	16.90	19.35	19.35	9.94%	506,327
Mar 24, 2026	16.30	17.60	16.30	17.60	17.60	10.00%	262,321
Mar 23, 2026	15.95	16.35	15.95	16.00	16.00	0.31%	34,410
Mar 20, 2026	15.95	16.25	15.85	15.95	15.95	-	72,145
Mar 19, 2026	15.80	16.30	15.80	15.95	15.95	-0.93%	58,709
Mar 18, 2026	16.00	16.30	16.00	16.10	16.10	2.22%	31,735
Mar 17, 2026	16.10	17.45	15.75	15.75	15.75	-0.94%	201,798