Syntek Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	11.10	11.70	10.80	11.30	11.30	2.73%	1,535,145
Jun 11, 2026	11.00	11.20	10.60	11.00	11.00	1.85%	482,281
Jun 10, 2026	10.80	10.95	10.65	10.80	10.80	-2.70%	511,534
Jun 9, 2026	10.70	11.25	10.55	11.10	11.10	5.71%	813,191
Jun 8, 2026	10.15	10.60	9.94	10.50	10.50	-1.87%	735,388
Jun 5, 2026	11.15	11.35	10.55	10.70	10.70	-4.04%	800,993
Jun 4, 2026	11.50	11.50	11.05	11.15	11.15	-4.29%	625,055
Jun 3, 2026	11.40	11.90	11.25	11.65	11.65	2.64%	1,258,570
Jun 2, 2026	11.20	11.70	10.95	11.35	11.35	3.18%	1,396,880
Jun 1, 2026	10.55	11.35	10.55	11.00	11.00	1.85%	1,118,112
May 29, 2026	11.70	11.70	10.55	10.80	10.80	-1.37%	1,967,804
May 28, 2026	10.05	10.95	10.00	10.95	10.95	9.94%	1,351,040
May 27, 2026	10.35	10.35	9.96	9.96	9.96	-2.35%	605,765
May 26, 2026	10.05	10.50	10.05	10.20	10.20	2.00%	702,097
May 25, 2026	10.00	10.30	9.92	10.00	10.00	-0.99%	751,073
May 22, 2026	10.15	10.15	9.95	10.10	10.10	-0.49%	669,683
May 21, 2026	9.88	10.20	9.88	10.15	10.15	2.73%	460,145
May 20, 2026	10.05	10.10	9.78	9.88	9.88	0.92%	452,006
May 19, 2026	9.99	9.99	9.68	9.79	9.79	-1.81%	668,086
May 18, 2026	10.05	10.05	9.88	9.97	9.97	-2.73%	591,768
May 15, 2026	10.55	10.75	10.20	10.25	10.25	-2.84%	561,130
May 14, 2026	10.60	10.65	10.25	10.55	10.55	-0.47%	607,556
May 13, 2026	10.90	10.95	10.35	10.60	10.60	-2.75%	963,818
May 12, 2026	11.45	11.45	10.75	10.90	10.90	-4.39%	1,287,457
May 11, 2026	11.85	11.95	11.35	11.40	11.40	-3.39%	1,039,040
May 8, 2026	12.25	12.25	11.60	11.80	11.80	-1.67%	742,379
May 7, 2026	11.60	12.30	11.60	12.00	12.00	4.35%	1,693,091
May 6, 2026	11.55	11.85	11.40	11.50	11.50	0.88%	821,308
May 5, 2026	11.15	11.40	11.15	11.40	11.40	2.70%	412,107
May 4, 2026	11.30	11.30	11.05	11.10	11.10	-	577,091
Apr 30, 2026	11.15	11.45	11.00	11.10	11.10	-0.45%	427,256
Apr 29, 2026	11.30	11.50	11.10	11.15	11.15	-1.33%	564,566
Apr 28, 2026	11.60	11.60	11.25	11.30	11.30	-3.00%	605,797
Apr 27, 2026	12.60	12.65	11.65	11.65	11.65	-2.51%	1,668,303
Apr 24, 2026	11.35	12.10	11.30	11.95	11.95	6.22%	1,886,029
Apr 23, 2026	11.95	11.95	11.00	11.25	11.25	-4.66%	1,170,732
Apr 22, 2026	11.55	12.25	11.25	11.80	11.80	4.42%	1,804,767
Apr 21, 2026	10.75	11.50	10.75	11.30	11.30	5.12%	938,668
Apr 20, 2026	11.00	11.15	10.75	10.75	10.75	-1.83%	574,673
Apr 17, 2026	11.05	11.25	10.95	10.95	10.95	0.46%	576,622
Apr 16, 2026	11.00	11.10	10.90	10.90	10.90	-	385,360
Apr 15, 2026	11.00	11.20	10.80	10.90	10.90	-0.91%	549,269
Apr 14, 2026	10.95	11.25	10.80	11.00	11.00	2.33%	456,066
Apr 13, 2026	10.95	10.95	10.40	10.75	10.75	-1.83%	404,097
Apr 10, 2026	11.15	11.15	10.85	10.95	10.95	-1.79%	410,670
Apr 9, 2026	11.00	11.40	11.00	11.15	11.15	2.29%	596,418
Apr 8, 2026	10.60	10.95	10.60	10.90	10.90	2.83%	323,618
Apr 7, 2026	10.90	10.95	10.60	10.60	10.60	-2.75%	357,172
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