SYNergy ScienTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	30.50	30.50	29.60	29.80	29.80	-	217,103
Jul 8, 2026	30.40	31.95	29.55	29.80	29.80	-1.00%	1,132,765
Jul 7, 2026	32.15	32.45	29.75	30.10	30.10	-5.35%	866,533
Jul 6, 2026	30.80	32.50	30.75	31.80	31.80	4.61%	1,176,012
Jul 3, 2026	29.95	30.80	29.65	30.40	30.40	3.23%	531,219
Jul 2, 2026	28.80	29.55	28.65	29.45	29.45	1.20%	359,979
Jul 1, 2026	29.40	29.65	28.70	29.10	29.10	-1.02%	268,673
Jun 30, 2026	28.45	29.40	28.45	29.40	29.40	4.63%	312,450
Jun 29, 2026	28.10	28.70	27.95	28.10	28.10	0.72%	221,473
Jun 26, 2026	29.05	29.05	27.90	27.90	27.90	-3.96%	660,115
Jun 25, 2026	30.40	30.40	29.05	29.05	29.05	-2.84%	500,816
Jun 24, 2026	30.25	30.40	29.75	29.90	29.90	-2.45%	436,862
Jun 23, 2026	31.65	31.70	30.40	30.65	30.65	-2.54%	460,214
Jun 22, 2026	31.50	31.75	30.85	31.45	31.45	1.78%	560,942
Jun 18, 2026	30.60	31.20	30.60	30.90	30.90	1.31%	414,281
Jun 17, 2026	30.15	30.70	30.00	30.50	30.50	0.66%	393,241
Jun 16, 2026	31.25	31.30	30.00	30.30	30.30	-3.04%	536,353
Jun 15, 2026	31.00	31.80	31.00	31.25	31.25	1.79%	410,777
Jun 12, 2026	31.10	31.10	30.50	30.70	30.70	1.82%	401,645
Jun 11, 2026	30.55	30.90	29.90	30.15	30.15	-2.58%	488,587
Jun 10, 2026	32.40	32.80	30.75	30.95	30.95	-5.93%	730,684
Jun 9, 2026	33.10	33.35	32.20	32.90	32.90	1.39%	873,135
Jun 8, 2026	29.95	32.80	29.95	32.45	32.45	-2.26%	1,080,899
Jun 5, 2026	33.80	34.55	32.70	33.20	33.20	-2.50%	1,477,517
Jun 4, 2026	34.10	35.20	33.55	34.05	34.05	1.95%	2,735,580
Jun 3, 2026	33.60	34.20	32.70	33.40	33.40	0.91%	1,638,374
Jun 2, 2026	34.75	34.75	32.80	33.10	33.10	-3.64%	1,536,435
Jun 1, 2026	32.80	34.50	32.60	34.35	34.35	6.35%	2,462,626
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