Syntholene Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	13,530
Sep 24, 2026	0.43	0.43	0.40	0.40	0.40	-2.44%	7,107
Sep 23, 2026	0.42	0.45	0.40	0.41	0.41	-2.38%	123,900
Sep 22, 2026	0.42	0.43	0.42	0.42	0.42	2.44%	11,501
Sep 21, 2026	0.41	0.43	0.41	0.41	0.41	-2.38%	14,095
Sep 18, 2026	0.40	0.43	0.40	0.42	0.42	5.00%	22,239
Sep 17, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	28,026
Sep 16, 2026	0.42	0.42	0.40	0.41	0.41	-6.82%	11,509
Sep 15, 2026	0.40	0.44	0.40	0.44	0.44	10.00%	51,020
Sep 14, 2026	0.38	0.44	0.38	0.40	0.40	1.27%	78,194
Sep 11, 2026	0.41	0.41	0.39	0.40	0.40	-1.25%	17,546
Sep 10, 2026	0.43	0.43	0.39	0.40	0.40	-6.98%	13,000
Sep 9, 2026	0.40	0.43	0.40	0.43	0.43	10.26%	14,525
Sep 8, 2026	0.39	0.41	0.38	0.39	0.39	-1.27%	17,553
Sep 4, 2026	0.38	0.40	0.38	0.40	0.40	1.28%	6,942
Sep 3, 2026	0.39	0.41	0.39	0.39	0.39	-	20,088
Sep 2, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	4,300
Sep 1, 2026	0.41	0.41	0.38	0.40	0.40	-3.66%	31,036
Aug 31, 2026	0.44	0.44	0.39	0.41	0.41	-6.82%	28,204
Aug 28, 2026	0.40	0.44	0.39	0.44	0.44	11.39%	250,345
Aug 27, 2026	0.41	0.41	0.40	0.40	0.40	1.28%	33,000
Aug 26, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	10,480
Aug 25, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	3,030
Aug 24, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	41,687
Aug 21, 2026	0.39	0.39	0.39	0.39	0.39	-	6,040
Aug 20, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	19,000
Aug 19, 2026	0.38	0.44	0.37	0.40	0.40	3.90%	41,060
Aug 18, 2026	0.38	0.39	0.37	0.39	0.39	4.05%	24,005
Aug 17, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	19,290
Aug 14, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	19,508
Aug 13, 2026	0.40	0.42	0.38	0.38	0.38	-2.56%	30,000
Aug 12, 2026	0.42	0.42	0.39	0.39	0.39	-4.88%	53,607
Aug 11, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	37,003
Aug 10, 2026	0.44	0.44	0.42	0.42	0.42	-5.68%	22,161
Aug 7, 2026	0.43	0.44	0.43	0.44	0.44	6.02%	31,002
Aug 6, 2026	0.43	0.44	0.41	0.42	0.42	-1.19%	43,000
Aug 5, 2026	0.41	0.44	0.38	0.42	0.42	5.00%	54,260
Aug 4, 2026	0.37	0.44	0.37	0.40	0.40	8.11%	200,790
Jul 31, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	57,000
Jul 30, 2026	0.38	0.38	0.36	0.37	0.37	-	88,500
Jul 29, 2026	0.39	0.39	0.36	0.37	0.37	-6.41%	71,488
Jul 28, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	114,400
Jul 27, 2026	0.44	0.44	0.38	0.40	0.40	1.28%	59,797
Jul 24, 2026	0.42	0.42	0.39	0.39	0.39	-3.70%	76,627
Jul 23, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	25,630
Jul 22, 2026	0.44	0.44	0.41	0.41	0.41	-3.53%	123,885
Jul 21, 2026	0.44	0.44	0.43	0.43	0.43	-4.49%	24,298
Jul 20, 2026	0.45	0.45	0.43	0.45	0.45	2.30%	57,149
Jul 17, 2026	0.45	0.45	0.44	0.44	0.44	1.16%	17,339
Jul 16, 2026	0.45	0.47	0.43	0.43	0.43	-	146,733