SYN-TECH Chem. & Pharm. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	70.80	72.10	70.80	72.10	72.10	1.84%	29,625
Apr 16, 2026	71.00	71.00	70.70	70.80	70.80	-0.14%	61,619
Apr 15, 2026	70.90	70.90	70.80	70.90	70.90	-	42,458
Apr 14, 2026	71.20	71.50	70.80	70.90	70.90	-0.28%	62,296
Apr 13, 2026	71.30	71.30	71.10	71.10	71.10	-0.28%	32,402
Apr 10, 2026	71.60	71.70	71.30	71.30	71.30	-0.42%	25,298
Apr 9, 2026	71.40	71.60	71.20	71.60	71.60	-0.28%	25,640
Apr 8, 2026	71.70	72.30	71.50	71.80	71.80	-0.55%	60,240
Apr 7, 2026	72.30	72.40	72.20	72.20	72.20	-	8,000
Apr 2, 2026	72.20	72.20	72.20	72.20	72.20	0.14%	7,945
Apr 1, 2026	72.10	72.20	72.00	72.10	72.10	-0.14%	12,050
Mar 31, 2026	72.00	72.30	72.00	72.20	72.20	0.42%	21,026
Mar 30, 2026	72.00	72.00	71.60	71.90	71.90	-0.28%	31,005
Mar 27, 2026	72.20	72.20	72.10	72.10	72.10	-0.28%	5,066
Mar 26, 2026	72.40	72.50	72.30	72.30	72.30	-0.14%	8,093
Mar 25, 2026	72.60	72.70	72.00	72.40	72.40	0.56%	15,046
Mar 24, 2026	72.30	72.30	71.90	72.00	72.00	-0.69%	21,138
Mar 23, 2026	71.80	72.50	71.70	72.50	72.50	0.42%	14,080
Mar 20, 2026	72.70	72.70	72.20	72.20	72.20	-0.69%	4,001
Mar 19, 2026	72.10	72.70	72.10	72.70	72.70	0.69%	6,029
Mar 18, 2026	72.10	72.20	72.00	72.20	72.20	0.28%	15,792
Mar 17, 2026	71.80	72.00	71.80	72.00	72.00	0.28%	25,178
Mar 16, 2026	73.50	73.50	71.70	71.80	71.80	-0.28%	18,069
Mar 13, 2026	72.00	72.00	71.60	72.00	72.00	-	15,070
Mar 12, 2026	71.90	72.10	71.90	72.00	72.00	-0.41%	53,221
Mar 11, 2026	72.00	72.80	72.00	72.30	72.30	1.97%	24,374
Mar 10, 2026	71.10	71.10	70.90	70.90	70.90	0.42%	5,245
Mar 9, 2026	71.50	73.50	70.00	70.60	70.60	-1.26%	60,671
Mar 6, 2026	71.30	71.80	71.30	71.50	71.50	0.28%	29,620
Mar 5, 2026	71.40	71.50	71.20	71.30	71.30	1.42%	30,000
Mar 4, 2026	72.00	72.00	70.30	70.30	70.30	-3.03%	110,828
Mar 3, 2026	72.20	72.50	72.00	72.50	72.50	0.42%	22,576
Mar 2, 2026	73.30	73.30	72.00	72.20	72.20	-1.50%	72,371
Feb 26, 2026	73.70	74.00	73.30	73.30	73.30	-0.41%	30,161
Feb 25, 2026	73.00	74.00	73.00	73.60	73.60	1.10%	59,047
Feb 24, 2026	73.00	73.00	71.70	72.80	72.80	1.53%	32,109
Feb 23, 2026	71.10	71.70	71.10	71.70	71.70	0.84%	25,228
Feb 11, 2026	71.10	71.20	70.50	71.10	71.10	-0.14%	69,246
Feb 10, 2026	71.90	71.90	71.20	71.20	71.20	-1.11%	25,900
Feb 9, 2026	71.20	72.00	71.20	72.00	72.00	1.12%	4,773
Feb 6, 2026	72.40	72.40	71.20	71.20	71.20	-1.66%	29,429
Feb 5, 2026	72.00	72.40	71.90	72.40	72.40	0.70%	10,442
Feb 4, 2026	72.10	72.10	71.70	71.90	71.90	0.14%	10,706
Feb 3, 2026	72.90	72.90	71.80	71.80	71.80	-0.42%	15,346
Feb 2, 2026	72.90	72.90	71.90	72.10	72.10	0.14%	24,243
Jan 30, 2026	72.70	72.70	71.90	72.00	72.00	-0.41%	22,620
Jan 29, 2026	73.00	73.10	72.30	72.30	72.30	-1.09%	22,292
Jan 28, 2026	73.90	73.90	73.00	73.10	73.10	0.41%	37,066
Jan 27, 2026	72.50	73.00	72.50	72.80	72.80	0.41%	24,168
Jan 26, 2026	72.20	74.20	72.20	72.50	72.50	0.55%	31,219