Syncomm Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	17.40	17.45	17.25	17.25	-	0.58%	26,000
Aug 18, 2026	17.10	17.15	17.00	17.15	17.15	0.29%	7,000
Aug 17, 2026	17.05	17.40	17.05	17.10	17.10	-0.58%	61,009
Aug 14, 2026	18.20	18.50	17.10	17.20	17.20	-3.10%	35,000
Aug 13, 2026	18.15	18.55	17.75	17.75	17.75	-0.84%	33,001
Aug 12, 2026	17.75	18.10	17.75	17.90	17.90	0.56%	40,624
Aug 11, 2026	17.55	17.80	17.20	17.80	17.80	0.28%	53,080
Aug 10, 2026	17.05	17.75	16.75	17.75	17.75	6.61%	82,000
Aug 7, 2026	16.70	17.05	16.40	16.65	16.65	3.10%	49,054
Aug 6, 2026	16.25	16.25	16.05	16.15	16.15	-0.62%	19,180
Aug 5, 2026	16.20	16.80	16.20	16.25	16.25	0.31%	60,000
Aug 4, 2026	15.55	16.20	15.55	16.20	16.20	0.93%	38,001
Aug 3, 2026	15.60	16.15	15.60	16.05	16.05	-0.93%	20,100
Jul 31, 2026	15.60	16.40	15.60	16.20	16.20	8.00%	67,000
Jul 30, 2026	14.90	15.20	14.90	15.00	15.00	0.67%	51,051
Jul 29, 2026	16.25	16.25	14.85	14.90	14.90	-8.87%	113,865
Jul 28, 2026	16.65	16.65	15.75	16.35	16.35	-2.10%	83,121
Jul 27, 2026	16.80	17.00	16.70	16.70	16.70	-0.60%	7,001
Jul 24, 2026	16.70	16.80	16.55	16.80	16.80	-0.59%	24,000
Jul 23, 2026	17.25	17.40	16.75	16.90	16.90	-0.88%	31,001
Jul 22, 2026	16.85	17.20	16.85	17.05	17.05	0.29%	15,000
Jul 21, 2026	16.60	17.20	16.60	17.00	17.00	1.19%	45,050
Jul 20, 2026	16.85	17.25	16.75	16.80	16.80	-2.33%	52,009
Jul 17, 2026	17.25	17.45	17.00	17.20	17.20	-1.99%	31,001
Jul 16, 2026	17.65	17.80	17.45	17.55	17.55	-1.68%	17,008
Jul 15, 2026	17.40	17.85	17.35	17.85	17.85	2.59%	44,010
Jul 14, 2026	17.90	17.90	17.10	17.40	17.40	-0.87%	57,000
Jul 13, 2026	18.45	18.45	17.95	18.05	17.55	-1.37%	110,004
Jul 9, 2026	18.25	18.40	18.10	18.30	17.80	0.27%	22,000
Jul 8, 2026	18.70	18.70	18.10	18.25	17.75	-2.41%	59,383
Jul 7, 2026	18.85	19.10	18.70	18.70	18.18	-1.84%	73,101
Jul 6, 2026	19.15	19.20	18.75	19.05	18.53	-0.52%	58,001
Jul 3, 2026	19.75	19.75	18.80	19.15	18.62	-	82,006
Jul 2, 2026	19.25	19.25	18.65	19.15	18.62	2.13%	93,000
Jul 1, 2026	19.05	19.05	18.70	18.75	18.23	-0.53%	63,200
Jun 30, 2026	19.40	19.40	18.75	18.85	18.33	-0.79%	39,064
Jun 29, 2026	18.80	19.00	18.70	19.00	18.48	1.06%	39,005
Jun 26, 2026	19.85	19.85	18.80	18.80	18.28	-5.29%	125,186
Jun 25, 2026	20.25	20.70	19.50	19.85	19.30	0.76%	147,000
Jun 24, 2026	20.15	20.35	19.50	19.70	19.16	-2.23%	128,400
Jun 23, 2026	20.45	20.50	20.00	20.15	19.59	1.00%	146,602
Jun 22, 2026	19.00	20.65	19.00	19.95	19.40	6.12%	344,682
Jun 18, 2026	18.25	18.80	18.20	18.80	18.28	2.73%	46,500
Jun 17, 2026	18.45	18.50	18.25	18.30	17.80	-1.08%	91,261
Jun 16, 2026	18.40	18.65	18.30	18.50	17.99	-	78,100
Jun 15, 2026	18.65	18.65	18.35	18.50	17.99	0.82%	30,010
Jun 12, 2026	18.30	18.75	18.30	18.35	17.84	0.82%	29,070
Jun 11, 2026	18.40	18.55	18.00	18.20	17.70	-2.41%	47,202
Jun 10, 2026	18.80	19.00	18.30	18.65	18.14	-0.80%	87,324
Jun 9, 2026	18.90	18.90	18.60	18.80	18.28	-0.53%	44,300