SYNergy ScienTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.40	33.30	32.00	32.30	32.30	-	1,139,938
May 28, 2026	31.75	33.90	31.70	32.30	32.30	1.89%	2,196,345
May 27, 2026	32.80	33.20	31.70	31.70	31.70	-2.91%	1,080,774
May 26, 2026	33.25	34.35	32.20	32.65	32.65	-1.80%	1,177,681
May 25, 2026	33.30	34.65	33.25	33.25	33.25	0.76%	2,427,821
May 22, 2026	31.85	33.30	31.40	33.00	33.00	3.61%	1,889,863
May 21, 2026	32.35	32.85	31.70	31.85	31.85	-1.09%	1,783,154
May 20, 2026	30.40	32.85	30.40	32.20	32.20	6.45%	2,847,075
May 19, 2026	30.70	30.80	29.80	30.25	30.25	-0.33%	570,776
May 18, 2026	31.10	31.10	30.25	30.35	30.35	-3.19%	971,869
May 15, 2026	30.90	33.20	30.25	31.35	31.35	2.45%	4,288,065
May 14, 2026	29.45	31.40	28.70	30.60	30.60	4.26%	894,863
May 13, 2026	30.00	30.90	29.35	29.35	29.35	-4.24%	610,466
May 12, 2026	30.85	31.55	29.95	30.65	30.65	1.49%	1,461,525
May 11, 2026	29.80	31.10	29.15	30.20	30.20	3.25%	1,071,065
May 8, 2026	29.20	30.90	28.85	29.25	29.25	0.17%	1,032,286
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