SYNergy ScienTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	29.95	30.40	29.90	30.00	30.00	0.84%	565,586
Apr 16, 2026	29.85	29.85	29.50	29.75	29.75	0.68%	301,042
Apr 15, 2026	29.20	29.80	29.10	29.55	29.55	1.90%	418,677
Apr 14, 2026	28.85	29.25	28.75	29.00	29.00	0.87%	513,542
Apr 13, 2026	27.75	29.05	27.30	28.75	28.75	6.48%	800,541
Apr 10, 2026	27.25	27.55	27.00	27.00	27.00	-0.92%	348,928
Apr 9, 2026	27.95	27.95	27.00	27.25	27.25	-2.33%	426,913
Apr 8, 2026	27.30	27.95	27.25	27.90	27.90	3.33%	389,794
Apr 7, 2026	27.25	27.50	26.95	27.00	27.00	-0.74%	339,560
Apr 2, 2026	28.00	28.50	27.20	27.20	27.20	-3.72%	342,526
Apr 1, 2026	28.20	28.40	28.00	28.25	28.25	2.36%	308,968
Mar 31, 2026	28.15	28.55	27.20	27.60	27.60	-2.13%	561,927
Mar 30, 2026	28.80	28.80	28.15	28.20	28.20	-3.09%	252,874
Mar 27, 2026	29.15	29.95	29.00	29.10	29.10	-1.02%	424,593
Mar 26, 2026	30.25	31.30	29.40	29.40	29.40	-1.34%	635,291
Mar 25, 2026	29.85	30.65	29.75	29.80	29.80	2.58%	788,906
Mar 24, 2026	29.90	30.40	28.80	29.05	29.05	1.22%	450,281
Mar 23, 2026	28.50	29.35	28.05	28.70	28.70	-2.05%	259,512
Mar 20, 2026	29.50	30.25	28.75	29.30	29.30	-0.34%	533,256
Mar 19, 2026	29.80	29.85	29.30	29.40	29.40	-1.34%	363,898
Mar 18, 2026	30.20	30.40	29.60	29.80	29.80	-0.83%	318,655
Mar 17, 2026	29.80	30.30	29.80	30.05	30.05	1.18%	403,996
Mar 16, 2026	30.20	30.30	29.40	29.70	29.70	-1.33%	367,440
Mar 13, 2026	29.70	30.25	29.10	30.10	30.10	1.01%	422,220
Mar 12, 2026	30.05	30.95	29.70	29.80	29.80	-0.83%	415,947
Mar 11, 2026	29.75	30.20	29.75	30.05	30.05	1.18%	349,154
Mar 10, 2026	29.70	29.95	28.90	29.70	29.70	2.95%	386,422
Mar 9, 2026	29.05	29.30	28.05	28.85	28.85	-5.87%	781,870
Mar 6, 2026	30.90	31.95	30.60	30.65	30.65	-0.81%	454,887
Mar 5, 2026	30.95	31.45	30.40	30.90	30.90	3.00%	450,197
Mar 4, 2026	31.95	31.95	29.90	30.00	30.00	-6.83%	966,079
Mar 3, 2026	33.70	34.25	32.20	32.20	32.20	-3.01%	961,696
Mar 2, 2026	32.80	33.40	32.30	33.20	33.20	-2.21%	550,340
Feb 26, 2026	33.80	34.70	33.75	33.95	33.95	1.80%	1,060,504
Feb 25, 2026	34.30	34.30	33.30	33.35	33.35	-1.62%	552,241
Feb 24, 2026	34.25	34.45	33.60	33.90	33.90	-0.88%	711,823
Feb 23, 2026	33.00	34.25	32.50	34.20	34.20	3.01%	723,700
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