Synbio Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	51.30	51.30	49.00	49.80	49.80	-2.92%	72,872
Jul 13, 2026	50.00	54.30	49.80	51.30	51.30	3.85%	374,638
Jul 9, 2026	49.00	49.50	48.85	49.40	49.40	0.82%	22,050
Jul 8, 2026	50.00	50.00	48.80	49.00	49.00	-	20,956
Jul 7, 2026	48.45	49.35	48.05	49.00	49.00	-0.61%	45,807
Jul 6, 2026	48.70	49.30	48.70	49.30	49.30	1.86%	31,358
Jul 3, 2026	48.00	49.00	47.60	48.40	48.40	0.94%	44,309
Jul 2, 2026	48.50	48.50	47.80	47.95	47.95	0.31%	10,476
Jul 1, 2026	47.75	48.00	47.75	47.80	47.80	-0.42%	19,307
Jun 30, 2026	50.30	50.30	47.70	48.00	48.00	2.13%	62,390
Jun 29, 2026	47.50	47.95	46.75	47.00	47.00	-0.13%	51,398
Jun 26, 2026	48.00	48.00	46.55	47.20	47.06	-2.48%	113,868
Jun 25, 2026	49.15	49.15	47.60	48.40	48.26	-1.53%	63,578
Jun 24, 2026	49.30	49.30	48.65	49.15	49.00	-0.30%	18,550
Jun 23, 2026	48.65	49.45	48.20	49.30	49.15	0.82%	40,711
Jun 22, 2026	49.70	50.00	48.80	48.90	48.75	-2.40%	97,031
Jun 18, 2026	49.65	50.60	48.80	50.10	49.95	-0.79%	87,740
Jun 17, 2026	48.65	52.90	48.60	50.50	50.35	3.91%	172,953
Jun 16, 2026	49.50	49.50	48.60	48.60	48.46	-3.38%	41,568
Jun 15, 2026	50.30	50.60	49.80	50.30	50.15	0.20%	70,404
Jun 12, 2026	48.50	50.30	48.30	50.20	50.05	2.55%	87,380
Jun 11, 2026	49.00	49.00	48.20	48.95	48.80	-0.31%	44,315
Jun 10, 2026	48.20	49.45	48.20	49.10	48.95	-0.71%	49,548
Jun 9, 2026	47.30	49.50	47.30	49.45	49.30	3.13%	122,278
Jun 8, 2026	47.30	48.50	47.30	47.95	47.81	-4.10%	86,379
Jun 5, 2026	47.60	50.00	47.60	50.00	49.85	1.63%	56,151
Jun 4, 2026	49.60	50.50	48.40	49.20	49.05	-1.99%	71,779
Jun 3, 2026	48.35	50.40	47.40	50.20	50.05	3.51%	175,887
Jun 2, 2026	50.10	50.20	48.10	48.50	48.36	-3.00%	126,244
Jun 1, 2026	50.20	50.40	49.80	50.00	49.85	-	76,705
May 29, 2026	50.30	50.40	49.95	50.00	49.85	-1.77%	57,512
May 28, 2026	50.80	51.30	49.50	50.90	50.75	1.19%	114,048
May 27, 2026	51.40	51.40	50.10	50.30	50.15	-2.14%	68,914
May 26, 2026	51.70	51.70	50.90	51.40	51.25	2.19%	62,065
May 25, 2026	52.10	52.10	50.20	50.30	50.15	-3.08%	89,488
May 22, 2026	51.00	52.00	51.00	51.90	51.75	1.76%	38,267
May 21, 2026	50.20	51.50	50.20	51.00	50.85	-0.78%	55,118
May 20, 2026	50.90	51.50	50.70	51.40	51.25	0.78%	37,302
May 19, 2026	52.20	52.30	50.80	51.00	50.85	-2.30%	58,504
May 18, 2026	50.60	52.20	49.90	52.20	52.04	3.16%	92,501
May 15, 2026	51.10	51.50	50.60	50.60	50.45	-0.59%	44,948
May 14, 2026	51.10	51.60	50.50	50.90	50.75	-2.12%	73,476
May 13, 2026	51.00	52.50	51.00	52.00	51.85	1.96%	99,606
May 12, 2026	53.40	53.40	50.80	51.00	50.85	-5.03%	210,645
May 11, 2026	54.10	54.20	53.40	53.70	53.54	-0.74%	84,592
May 8, 2026	55.50	55.50	52.60	54.10	53.94	-3.39%	103,627
May 7, 2026	55.00	56.80	54.60	56.00	55.83	1.45%	77,568
May 6, 2026	55.20	55.20	53.80	55.20	55.04	-	86,682
May 5, 2026	53.30	56.70	53.10	55.20	55.04	2.99%	149,112
May 4, 2026	55.10	55.10	53.20	53.60	53.44	-2.55%	160,667