Syntek Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.05	11.05	10.65	10.90	10.90	0.93%	348,738
Apr 1, 2026	11.05	11.15	10.80	10.80	10.80	0.93%	339,700
Mar 31, 2026	10.95	11.10	10.60	10.70	10.70	-2.73%	377,592
Mar 30, 2026	11.30	11.35	11.00	11.00	11.00	-3.51%	466,243
Mar 27, 2026	11.30	11.45	11.25	11.40	11.40	-	252,217
Mar 26, 2026	11.75	11.75	11.40	11.40	11.40	-0.87%	440,387
Mar 25, 2026	11.50	11.75	11.35	11.50	11.50	-	372,423
Mar 24, 2026	11.90	11.90	11.20	11.50	11.50	1.77%	550,240
Mar 23, 2026	11.50	11.75	11.20	11.30	11.30	-4.24%	537,875
Mar 20, 2026	12.25	12.25	11.75	11.80	11.80	-1.67%	718,539
Mar 19, 2026	11.70	12.20	11.70	12.00	12.00	-2.04%	1,026,614
Mar 18, 2026	13.30	13.35	12.25	12.25	12.25	-0.41%	3,154,473
Mar 17, 2026	11.45	12.30	11.40	12.30	12.30	9.82%	1,221,004
Mar 16, 2026	11.30	11.50	11.05	11.20	11.20	0.45%	543,090
Mar 13, 2026	11.15	11.45	11.00	11.15	11.15	-2.62%	456,801
Mar 12, 2026	11.30	11.55	11.10	11.45	11.45	1.33%	423,971
Mar 11, 2026	10.80	11.55	10.80	11.30	11.30	0.89%	692,956
Mar 10, 2026	11.15	11.40	11.10	11.20	11.20	1.82%	504,200
Mar 9, 2026	11.00	11.10	10.70	11.00	11.00	-5.98%	844,189
Mar 6, 2026	11.45	11.80	11.35	11.70	11.70	-2.09%	731,391
Mar 5, 2026	11.40	12.35	11.40	11.95	11.95	6.22%	1,033,113
Mar 4, 2026	11.60	11.90	11.00	11.25	11.25	-7.02%	974,255
Mar 3, 2026	12.80	13.30	12.05	12.10	12.10	-4.35%	1,396,369
Mar 2, 2026	12.40	12.70	11.95	12.65	12.65	0.40%	1,166,109
Feb 26, 2026	12.55	12.90	12.40	12.60	12.60	0.40%	1,590,858
Feb 25, 2026	12.75	13.05	12.00	12.55	12.55	0.80%	2,735,992
Feb 24, 2026	11.40	12.45	11.40	12.45	12.45	9.69%	1,372,272
Feb 23, 2026	11.40	11.60	11.25	11.35	11.35	-0.44%	675,952
Feb 11, 2026	11.15	11.60	11.00	11.40	11.40	-1.30%	927,014
Feb 10, 2026	12.30	12.60	11.55	11.55	11.55	-4.55%	1,952,208
Feb 9, 2026	11.50	12.10	11.50	12.10	12.10	10.00%	1,130,644
Feb 6, 2026	11.05	11.30	10.60	11.00	11.00	-0.90%	538,667
Feb 5, 2026	11.30	11.35	11.10	11.10	11.10	-2.20%	288,646
Feb 4, 2026	11.40	11.55	11.05	11.35	11.35	0.44%	380,843
Feb 3, 2026	10.95	11.45	10.95	11.30	11.30	3.67%	537,878
Feb 2, 2026	11.45	11.45	10.80	10.90	10.90	-5.22%	951,073
Jan 30, 2026	12.25	12.25	11.50	11.50	11.50	-5.74%	858,106
Jan 29, 2026	12.10	12.45	11.75	12.20	12.20	2.52%	984,227
Jan 28, 2026	12.35	12.35	11.90	11.90	11.90	-1.65%	909,043
Jan 27, 2026	12.65	12.65	12.10	12.10	12.10	-5.47%	1,105,333
Jan 26, 2026	12.15	12.95	11.30	12.80	12.80	6.67%	2,258,237
Jan 23, 2026	12.60	12.90	11.85	12.00	12.00	-6.61%	1,796,061
Jan 22, 2026	13.10	13.50	12.70	12.85	12.85	-4.81%	2,308,005
Jan 21, 2026	13.90	14.50	13.05	13.50	13.50	-	7,332,524
Jan 20, 2026	12.80	13.50	12.50	13.50	13.50	9.76%	5,125,411
Jan 19, 2026	11.20	12.30	10.80	12.30	12.30	9.82%	2,382,278
Jan 16, 2026	11.65	11.65	11.00	11.20	11.20	-3.86%	1,898,209
Jan 15, 2026	12.40	12.40	11.40	11.65	11.65	-5.28%	1,925,382
Jan 14, 2026	12.75	12.80	11.60	12.30	12.30	-	2,214,633
Jan 13, 2026	13.30	13.30	12.30	12.30	12.30	-0.81%	5,044,078