Syntek Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	10.05	10.05	9.78	9.85	-	0.61%	141,387
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
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