SYN-TECH Chem. & Pharm. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	71.10	71.90	70.70	71.90	71.90	0.14%	51,411
Jul 28, 2026	72.10	72.10	70.70	71.80	71.80	-0.55%	35,244
Jul 27, 2026	72.50	72.50	71.60	72.20	72.20	-0.41%	11,740
Jul 24, 2026	72.40	72.50	71.50	72.50	72.50	-0.55%	29,409
Jul 23, 2026	72.50	72.90	72.30	72.90	72.90	-	15,054
Jul 22, 2026	72.80	73.00	72.50	72.90	72.90	0.14%	40,377
Jul 21, 2026	72.10	73.20	72.00	72.80	72.80	0.41%	59,860
Jul 20, 2026	71.60	72.70	71.50	72.50	72.50	1.12%	77,085
Jul 17, 2026	72.00	72.00	71.10	71.70	71.70	-0.42%	77,390
Jul 16, 2026	71.30	72.30	71.30	72.00	72.00	0.98%	57,591
Jul 15, 2026	74.80	75.30	74.60	75.30	71.30	0.67%	52,760
Jul 14, 2026	75.00	75.10	73.70	74.80	70.83	-0.40%	59,140
Jul 13, 2026	75.60	75.70	74.50	75.10	71.11	-0.27%	62,466
Jul 9, 2026	75.00	75.60	74.80	75.30	71.30	0.40%	88,367
Jul 8, 2026	74.60	75.10	74.60	75.00	71.02	0.54%	23,936
Jul 7, 2026	75.30	75.60	74.10	74.60	70.64	1.08%	103,275
Jul 6, 2026	72.50	74.10	72.50	73.80	69.88	1.51%	71,853
Jul 3, 2026	72.20	72.80	72.00	72.70	68.84	1.68%	31,290
Jul 2, 2026	71.50	71.70	71.50	71.50	67.70	0.28%	31,121
Jul 1, 2026	71.10	71.30	71.00	71.30	67.51	0.14%	11,155
Jun 30, 2026	71.20	71.30	71.00	71.20	67.42	-0.28%	46,488
Jun 29, 2026	70.90	71.40	70.90	71.40	67.61	0.71%	24,302
Jun 26, 2026	71.60	71.60	70.50	70.90	67.13	-0.98%	86,901
Jun 25, 2026	71.60	71.70	71.40	71.60	67.80	-0.14%	44,070
Jun 24, 2026	71.70	71.70	71.70	71.70	67.89	-	6,584
Jun 23, 2026	71.60	72.20	71.50	71.70	67.89	0.14%	43,620
Jun 22, 2026	72.30	72.30	71.50	71.60	67.80	-1.10%	56,602
Jun 18, 2026	72.20	72.60	72.20	72.40	68.55	-	9,804
Jun 17, 2026	72.20	72.40	72.00	72.40	68.55	-	28,456
Jun 16, 2026	72.40	72.40	72.10	72.40	68.55	-	12,641
Jun 15, 2026	72.00	72.40	71.90	72.40	68.55	0.56%	15,476
Jun 12, 2026	72.00	72.60	71.70	72.00	68.18	-	43,611
Jun 11, 2026	71.90	72.20	71.90	72.00	68.18	-0.14%	19,145
Jun 10, 2026	71.60	72.10	71.60	72.10	68.27	-0.14%	26,700
Jun 9, 2026	71.90	72.40	71.90	72.20	68.36	1.40%	17,746
Jun 8, 2026	70.70	71.20	70.70	71.20	67.42	-0.97%	39,862
Jun 5, 2026	72.00	72.30	71.70	71.90	68.08	0.28%	37,150
Jun 4, 2026	71.60	72.20	71.50	71.70	67.89	-0.28%	101,654
Jun 3, 2026	71.70	72.10	71.60	71.90	68.08	0.28%	88,946
Jun 2, 2026	71.60	72.60	71.40	71.70	67.89	0.14%	42,686
Jun 1, 2026	71.10	71.70	71.10	71.60	67.80	-0.14%	31,814
May 29, 2026	71.30	72.10	71.10	71.70	67.89	0.28%	45,430
May 28, 2026	71.40	71.60	71.30	71.50	67.70	0.14%	8,261
May 27, 2026	71.10	72.00	71.00	71.40	67.61	0.14%	27,094
May 26, 2026	71.50	71.50	71.10	71.30	67.51	-0.28%	37,261
May 25, 2026	71.50	71.70	71.20	71.50	67.70	-	16,069
May 22, 2026	71.00	71.90	71.00	71.50	67.70	0.14%	13,090
May 21, 2026	71.90	71.90	71.30	71.40	67.61	0.14%	12,274
May 20, 2026	71.80	71.80	71.20	71.30	67.51	-0.14%	11,818
May 19, 2026	71.40	72.00	71.40	71.40	67.61	-	29,340