Synbio Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	50.30	50.40	49.95	50.00	50.00	-1.77%	57,512
May 28, 2026	50.80	51.30	49.50	50.90	50.90	1.19%	114,048
May 27, 2026	51.40	51.40	50.10	50.30	50.30	-2.14%	68,914
May 26, 2026	51.70	51.70	50.90	51.40	51.40	2.19%	62,065
May 25, 2026	52.10	52.10	50.20	50.30	50.30	-3.08%	89,488
May 22, 2026	51.00	52.00	51.00	51.90	51.90	1.76%	38,267
May 21, 2026	50.20	51.50	50.20	51.00	51.00	-0.78%	55,118
May 20, 2026	50.90	51.50	50.70	51.40	51.40	0.78%	37,302
May 19, 2026	52.20	52.30	50.80	51.00	51.00	-2.30%	58,504
May 18, 2026	50.60	52.20	49.90	52.20	52.20	3.16%	92,501
May 15, 2026	51.10	51.50	50.60	50.60	50.60	-0.59%	44,948
May 14, 2026	51.10	51.60	50.50	50.90	50.90	-2.12%	73,476
May 13, 2026	51.00	52.50	51.00	52.00	52.00	1.96%	99,606
May 12, 2026	53.40	53.40	50.80	51.00	51.00	-5.03%	210,645
May 11, 2026	54.10	54.20	53.40	53.70	53.70	-0.74%	84,592
May 8, 2026	55.50	55.50	52.60	54.10	54.10	-3.39%	103,627
May 7, 2026	55.00	56.80	54.60	56.00	56.00	1.45%	77,568
May 6, 2026	55.20	55.20	53.80	55.20	55.20	-	86,682
May 5, 2026	53.30	56.70	53.10	55.20	55.20	2.99%	149,112
May 4, 2026	55.10	55.10	53.20	53.60	53.60	-2.55%	160,667
Apr 30, 2026	57.20	57.20	55.00	55.00	55.00	-3.85%	209,908
Apr 29, 2026	57.30	57.50	56.80	57.20	57.20	-0.17%	40,525
Apr 28, 2026	57.10	57.60	57.00	57.30	57.30	0.70%	32,488
Apr 27, 2026	57.90	57.90	56.90	56.90	56.90	-1.56%	47,680
Apr 24, 2026	59.10	59.10	57.70	57.80	57.80	-1.20%	47,720
Apr 23, 2026	60.30	60.30	57.70	58.50	58.50	-2.82%	120,912
Apr 22, 2026	59.60	60.30	59.50	60.20	60.20	1.18%	93,385
Apr 21, 2026	63.00	63.20	59.00	59.50	59.50	-3.72%	89,425
Apr 20, 2026	59.50	62.40	59.50	61.80	61.80	4.22%	67,037
Apr 17, 2026	60.00	60.70	59.00	59.30	59.30	-1.17%	55,937
Apr 16, 2026	58.80	60.10	58.70	60.00	60.00	1.18%	44,631
Apr 15, 2026	59.90	59.90	59.00	59.30	59.30	-0.17%	50,170
Apr 14, 2026	58.50	59.60	58.30	59.40	59.40	1.89%	60,465
Apr 13, 2026	59.40	59.50	58.20	58.30	58.30	-3.00%	158,851
Apr 10, 2026	60.50	60.50	60.00	60.10	60.10	-0.66%	39,820
Apr 9, 2026	61.70	61.70	60.20	60.50	60.50	-1.94%	42,255
Apr 8, 2026	60.40	61.80	60.30	61.70	61.70	3.18%	123,283
Apr 7, 2026	63.30	63.30	59.00	59.80	59.80	-6.85%	177,125
Apr 2, 2026	65.00	65.50	63.90	64.20	64.20	-0.93%	24,550
Apr 1, 2026	64.20	64.90	64.00	64.80	64.80	1.41%	35,803
Mar 31, 2026	65.30	65.60	63.70	63.90	63.90	-2.14%	54,615
Mar 30, 2026	66.90	66.90	65.00	65.30	65.30	-1.36%	38,369
Mar 27, 2026	67.50	67.50	66.10	66.20	66.20	0.31%	16,508
Mar 26, 2026	70.00	70.00	68.90	69.00	66.00	-0.72%	30,856
Mar 25, 2026	68.90	69.80	68.90	69.50	66.47	1.46%	32,133
Mar 24, 2026	69.70	69.80	68.10	68.50	65.52	-1.58%	65,242
Mar 23, 2026	72.40	72.40	69.30	69.60	66.57	-1.00%	34,284
Mar 20, 2026	70.00	70.80	69.50	70.30	67.24	0.14%	48,775
Mar 19, 2026	71.00	71.80	70.00	70.20	67.14	-2.50%	72,166
Mar 18, 2026	72.30	72.70	71.50	72.00	68.87	0.98%	59,566