Synbio Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	46.00	46.00	45.20	45.20	45.20	-2.16%	27,336
Oct 29, 2026	46.45	46.60	46.10	46.20	46.20	-0.86%	33,322
Oct 28, 2026	47.20	47.20	46.60	46.60	46.60	-1.48%	10,913
Oct 27, 2026	46.80	47.30	46.30	47.30	47.30	1.18%	25,516
Oct 22, 2026	46.50	46.75	46.30	46.75	46.75	-0.64%	12,000
Oct 21, 2026	46.40	47.25	46.40	47.05	47.05	1.40%	17,413
Oct 20, 2026	47.10	47.10	46.35	46.40	46.40	-1.69%	24,385
Oct 19, 2026	46.40	47.20	46.40	47.20	47.20	-2.38%	27,836
Oct 16, 2026	48.60	49.00	48.10	48.35	48.35	1.58%	10,259
Oct 15, 2026	48.80	48.80	47.35	47.60	47.60	-1.96%	21,065
Oct 14, 2026	47.60	48.55	47.60	48.55	48.55	0.41%	20,225
Oct 13, 2026	49.10	49.30	48.35	48.35	48.35	-2.91%	42,049
Oct 12, 2026	49.90	49.90	49.30	49.80	49.80	-0.60%	28,638
Oct 8, 2026	50.50	51.20	49.55	50.10	50.10	-0.20%	63,964
Oct 7, 2026	49.75	51.20	49.60	50.20	50.20	3.72%	171,568
Oct 6, 2026	48.50	48.80	48.40	48.40	48.40	-1.33%	24,527
Oct 5, 2026	49.00	49.25	48.65	49.05	49.05	0.72%	54,086
Oct 2, 2026	48.20	49.15	48.20	48.70	48.70	1.88%	71,601
Oct 1, 2026	47.00	47.80	46.85	47.80	47.80	0.84%	20,572
Sep 30, 2026	46.90	47.40	46.70	47.40	47.40	0.53%	28,229
Sep 29, 2026	47.20	47.30	46.55	47.15	47.15	0.11%	29,947
Sep 24, 2026	45.00	49.25	44.60	47.10	47.10	3.97%	108,932
Sep 23, 2026	45.90	45.90	45.00	45.30	45.30	1.23%	29,208
Sep 22, 2026	45.20	45.20	44.75	44.75	44.75	-0.56%	21,163
Sep 21, 2026	44.50	45.10	44.45	45.00	45.00	1.24%	29,687
Sep 18, 2026	44.65	45.70	44.05	44.45	44.45	-0.11%	35,403
Sep 17, 2026	44.25	44.60	44.25	44.50	44.50	-0.11%	12,428
Sep 16, 2026	45.50	45.50	44.50	44.55	44.55	-0.67%	16,249
Sep 15, 2026	45.00	45.00	44.45	44.85	44.85	-0.33%	4,411
Sep 14, 2026	44.55	45.00	44.55	45.00	45.00	-0.22%	10,077
Sep 11, 2026	45.20	45.20	44.20	45.10	45.10	-0.88%	32,399
Sep 10, 2026	45.30	45.50	45.20	45.50	45.50	0.22%	14,035
Sep 9, 2026	45.60	45.60	45.35	45.40	45.40	-0.44%	25,130
Sep 8, 2026	46.00	46.00	45.55	45.60	45.60	0.22%	7,375
Sep 7, 2026	45.50	45.50	45.35	45.50	45.50	0.33%	18,150
Sep 4, 2026	45.30	45.35	45.30	45.35	45.35	-	10,816
Sep 3, 2026	45.45	45.45	45.35	45.35	45.35	-0.22%	23,907
Sep 2, 2026	45.50	45.50	45.25	45.45	45.45	-0.11%	17,192
Sep 1, 2026	45.55	45.95	45.50	45.50	45.50	-0.33%	22,151
Aug 31, 2026	46.30	46.35	45.60	45.65	45.65	-1.40%	24,630
Aug 28, 2026	46.60	46.65	46.20	46.30	46.30	-0.43%	24,541
Aug 27, 2026	46.50	46.50	46.25	46.50	46.50	-	12,182
Aug 26, 2026	47.05	47.05	46.10	46.50	46.50	-1.17%	59,279
Aug 25, 2026	45.40	47.40	45.40	47.05	47.05	3.86%	140,984
Aug 24, 2026	45.20	45.50	45.20	45.30	45.30	-0.55%	30,100
Aug 21, 2026	45.60	45.70	45.45	45.55	45.55	-0.11%	43,557
Aug 20, 2026	45.85	45.85	45.50	45.60	45.60	-0.55%	41,591
Aug 19, 2026	45.85	45.90	45.55	45.85	45.85	-0.11%	41,205
Aug 18, 2026	46.05	46.10	45.80	45.90	45.90	-1.50%	105,327
Aug 17, 2026	46.80	46.80	46.35	46.60	46.60	-0.21%	21,929