SYNergy ScienTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	33.75	33.75	33.00	33.20	33.20	-2.06%	645,283
Feb 10, 2026	34.65	34.75	33.90	33.90	33.90	-1.60%	534,469
Feb 9, 2026	35.40	35.45	34.45	34.45	34.45	-0.29%	549,681
Feb 6, 2026	35.85	35.85	34.10	34.55	34.55	-3.63%	786,705
Feb 5, 2026	35.70	37.60	35.35	35.85	35.85	-0.14%	2,163,430
Feb 4, 2026	35.90	35.90	35.00	35.90	35.90	1.13%	546,337
Feb 3, 2026	36.40	36.60	35.25	35.50	35.50	0.42%	1,136,397
Feb 2, 2026	35.10	37.40	35.00	35.35	35.35	-1.53%	2,129,153
Jan 30, 2026	38.15	38.15	35.60	35.90	35.90	-7.35%	2,175,962
Jan 29, 2026	41.00	41.55	38.65	38.75	38.75	0.65%	5,245,353
Jan 28, 2026	37.65	39.40	37.40	38.50	38.50	2.53%	2,795,209
Jan 27, 2026	38.95	38.95	37.45	37.55	37.55	-3.10%	1,142,979
Jan 26, 2026	37.70	39.10	37.45	38.75	38.75	2.11%	1,831,843
Jan 23, 2026	38.50	39.95	37.85	37.95	37.95	0.80%	4,582,790
Jan 22, 2026	36.35	38.00	36.35	37.65	37.65	4.15%	2,194,636
Jan 21, 2026	36.95	36.95	36.10	36.15	36.15	-2.17%	845,654
Jan 20, 2026	37.20	37.95	36.70	36.95	36.95	0.54%	1,254,083
Jan 19, 2026	36.75	37.45	36.30	36.75	36.75	-	731,448
Jan 16, 2026	36.90	37.15	36.55	36.75	36.75	-	523,095
Jan 15, 2026	37.20	37.20	36.35	36.75	36.75	-0.54%	470,230
Jan 14, 2026	36.10	36.95	36.00	36.95	36.95	2.64%	728,750
Jan 13, 2026	37.00	37.00	36.00	36.00	36.00	-1.91%	563,118
Jan 12, 2026	36.90	36.90	36.25	36.70	36.70	0.82%	468,355
Jan 9, 2026	36.60	37.85	36.20	36.40	36.40	0.69%	1,163,829
Jan 8, 2026	37.30	37.30	36.10	36.15	36.15	-2.95%	683,992
Jan 7, 2026	37.80	37.80	37.15	37.25	37.25	-0.93%	607,036
Jan 6, 2026	36.50	37.95	36.45	37.60	37.60	3.87%	1,108,877
Jan 5, 2026	37.75	37.75	36.20	36.20	36.20	-2.95%	880,481
Jan 2, 2026	37.50	38.10	37.00	37.30	37.30	0.81%	821,210
Dec 31, 2025	37.50	37.75	36.90	37.00	37.00	-1.20%	738,065
Dec 30, 2025	37.75	37.75	37.25	37.45	37.45	-0.79%	739,458
Dec 29, 2025	38.40	38.70	37.75	37.75	37.75	-1.18%	674,764
Dec 26, 2025	38.75	39.10	38.15	38.20	38.20	-1.16%	628,499
Dec 24, 2025	39.75	39.75	38.60	38.65	38.65	-1.40%	697,778
Dec 23, 2025	40.10	40.20	39.05	39.20	39.20	-1.51%	1,155,781
Dec 22, 2025	39.35	39.85	39.15	39.80	39.80	2.05%	1,684,715
Dec 19, 2025	41.00	41.30	39.00	39.00	39.00	-6.14%	13,131,550
Dec 18, 2025	38.25	41.55	38.25	41.55	41.55	9.92%	6,480,083
Dec 17, 2025	37.60	38.70	37.60	37.80	37.80	1.07%	804,433
Dec 16, 2025	38.25	39.20	37.05	37.40	37.40	-2.09%	1,128,813
Dec 15, 2025	37.35	38.40	37.10	38.20	38.20	0.13%	415,612
Dec 12, 2025	38.50	38.60	37.75	38.15	38.15	0.13%	537,639
Dec 11, 2025	38.60	39.30	37.95	38.10	38.10	0.26%	1,428,096
Dec 10, 2025	38.10	39.10	38.00	38.00	38.00	0.93%	1,338,886
Dec 9, 2025	38.00	38.10	37.50	37.65	37.65	-0.26%	469,236
Dec 8, 2025	38.25	38.60	37.55	37.75	37.75	-	628,243
Dec 5, 2025	38.40	38.40	37.40	37.75	37.75	-0.66%	533,459
Dec 4, 2025	39.00	39.15	38.00	38.00	38.00	-1.55%	890,964
Dec 3, 2025	38.50	39.15	37.70	38.60	38.60	1.58%	1,326,069
Dec 2, 2025	39.50	39.50	38.00	38.00	38.00	-4.04%	1,861,034