SYNergy ScienTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	29.20	30.90	28.85	29.25	29.25	0.17%	999,283
May 7, 2026	29.70	29.70	29.10	29.20	29.20	-1.18%	271,123
May 6, 2026	29.50	29.80	28.65	29.55	29.55	1.20%	599,402
May 5, 2026	29.00	29.50	28.85	29.20	29.20	0.69%	345,963
May 4, 2026	28.90	29.50	28.80	29.00	29.00	0.52%	268,015
Apr 30, 2026	29.35	29.90	28.80	28.85	28.85	-1.54%	420,895
Apr 29, 2026	29.20	29.55	29.00	29.30	29.30	0.51%	230,276
Apr 28, 2026	29.25	29.60	29.00	29.15	29.15	-1.85%	331,563
Apr 27, 2026	29.75	30.00	28.85	29.70	29.70	-0.17%	661,195
Apr 24, 2026	30.65	31.75	29.50	29.75	29.75	-2.62%	630,264
Apr 23, 2026	33.50	33.50	29.55	30.55	30.55	-3.78%	1,683,083
Apr 22, 2026	30.60	32.15	30.60	31.75	31.75	4.10%	1,339,336
Apr 21, 2026	30.55	30.55	30.15	30.50	30.50	0.49%	349,626
Apr 20, 2026	30.30	30.85	30.10	30.35	30.35	1.17%	520,193
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%	1,078,263
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