Syntholene Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.68	0.70	0.66	0.69	0.69	-1.43%	58,876
Feb 18, 2026	0.69	0.70	0.66	0.70	0.70	7.69%	97,375
Feb 17, 2026	0.71	0.71	0.65	0.65	0.65	-7.14%	72,958
Feb 13, 2026	0.68	0.70	0.66	0.70	0.70	2.94%	110,073
Feb 12, 2026	0.65	0.70	0.62	0.68	0.68	4.62%	162,114
Feb 11, 2026	0.74	0.77	0.65	0.65	0.65	-8.45%	356,644
Feb 10, 2026	0.60	0.73	0.56	0.71	0.71	24.56%	507,498
Feb 9, 2026	0.51	0.85	0.51	0.57	0.57	11.76%	256,453
Feb 6, 2026	0.45	0.54	0.45	0.51	0.51	6.25%	231,472
Feb 5, 2026	0.52	0.54	0.48	0.48	0.48	-9.43%	52,800
Feb 4, 2026	0.55	0.56	0.52	0.53	0.53	-3.64%	62,753
Feb 3, 2026	0.60	0.61	0.48	0.55	0.55	-8.33%	124,468
Feb 2, 2026	0.63	0.64	0.56	0.60	0.60	-	66,439
Jan 30, 2026	0.53	0.60	0.51	0.60	0.60	13.21%	193,569
Jan 29, 2026	0.55	0.59	0.48	0.53	0.53	-7.02%	230,536
Jan 28, 2026	0.67	0.67	0.57	0.57	0.57	-14.93%	194,775
Jan 27, 2026	0.75	0.75	0.67	0.67	0.67	-11.84%	111,982
Jan 26, 2026	0.72	0.83	0.69	0.76	0.76	10.14%	628,481
Jan 23, 2026	0.73	0.73	0.62	0.69	0.69	-1.43%	529,629
Jan 22, 2026	0.79	0.83	0.67	0.70	0.70	-7.89%	87,292
Jan 21, 2026	0.75	0.77	0.67	0.76	0.76	1.33%	248,016
Jan 20, 2026	0.82	0.82	0.70	0.75	0.75	-8.54%	318,375
Jan 19, 2026	0.83	0.83	0.76	0.82	0.82	1.23%	151,901
Jan 16, 2026	0.85	0.86	0.78	0.81	0.81	2.53%	286,284
Jan 15, 2026	0.69	0.83	0.69	0.79	0.79	12.86%	268,530
Jan 14, 2026	0.64	0.71	0.60	0.70	0.70	12.90%	417,760
Jan 13, 2026	0.61	0.62	0.53	0.62	0.62	3.33%	187,669
Jan 12, 2026	0.56	0.63	0.55	0.60	0.60	9.09%	204,790
Jan 9, 2026	0.50	0.59	0.50	0.55	0.55	10.00%	302,200
Jan 8, 2026	0.44	0.55	0.44	0.50	0.50	11.11%	323,183
Jan 7, 2026	0.37	0.45	0.37	0.45	0.45	15.38%	220,135
Jan 6, 2026	0.35	0.39	0.35	0.39	0.39	11.43%	152,700
Jan 5, 2026	0.33	0.35	0.33	0.35	0.35	18.64%	31,409
Jan 2, 2026	0.34	0.37	0.30	0.30	0.30	-13.24%	366,424
Dec 31, 2025	0.31	0.34	0.29	0.34	0.34	13.33%	69,544
Dec 30, 2025	0.30	0.31	0.30	0.30	0.30	-	57,500
Dec 29, 2025	0.30	0.30	0.29	0.30	0.30	3.45%	54,224
Dec 24, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	15,333
Dec 23, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	21,400
Dec 22, 2025	0.30	0.30	0.28	0.30	0.30	1.69%	92,230
Dec 19, 2025	0.32	0.32	0.29	0.30	0.30	-9.23%	216,299
Dec 18, 2025	0.31	0.33	0.29	0.33	0.33	6.56%	80,300
Dec 17, 2025	0.30	0.32	0.29	0.31	0.31	-	292,700
Dec 16, 2025	0.35	0.35	0.29	0.31	0.31	-15.28%	228,055
Dec 15, 2025	0.43	0.44	0.36	0.36	0.36	-18.18%	220,289