Syntholene Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	31,227
May 11, 2026	0.73	0.74	0.68	0.68	0.68	-	129,071
May 8, 2026	0.70	0.73	0.68	0.68	0.68	-1.45%	55,175
May 7, 2026	0.67	0.75	0.67	0.69	0.69	9.52%	204,767
May 6, 2026	0.66	0.70	0.61	0.63	0.63	-	104,846
May 5, 2026	0.66	0.66	0.63	0.63	0.63	-	53,439
May 4, 2026	0.68	0.69	0.63	0.63	0.63	-3.08%	76,475
May 1, 2026	0.64	0.69	0.63	0.65	0.65	-	50,920
Apr 30, 2026	0.65	0.68	0.65	0.65	0.65	3.17%	33,051
Apr 29, 2026	0.65	0.66	0.63	0.63	0.63	-4.55%	88,771
Apr 28, 2026	0.69	0.70	0.65	0.66	0.66	-2.94%	22,552
Apr 27, 2026	0.68	0.73	0.68	0.68	0.68	4.62%	102,388
Apr 24, 2026	0.72	0.72	0.65	0.65	0.65	-4.41%	48,559
Apr 23, 2026	0.70	0.70	0.67	0.68	0.68	-2.86%	54,821
Apr 22, 2026	0.69	0.71	0.68	0.70	0.70	-	55,998
Apr 21, 2026	0.73	0.73	0.69	0.70	0.70	-6.67%	151,462
Apr 20, 2026	0.76	0.77	0.72	0.75	0.75	-1.32%	127,367
Apr 17, 2026	0.76	0.78	0.73	0.76	0.76	7.04%	197,894
Apr 16, 2026	0.69	0.80	0.69	0.71	0.71	4.41%	439,311
Apr 15, 2026	0.68	0.71	0.67	0.68	0.68	4.62%	78,640
Apr 14, 2026	0.67	0.70	0.65	0.65	0.65	-4.41%	149,671
Apr 13, 2026	0.65	0.68	0.58	0.68	0.68	1.49%	109,439
Apr 10, 2026	0.69	0.69	0.62	0.67	0.67	1.52%	33,900
Apr 9, 2026	0.68	0.68	0.66	0.66	0.66	3.13%	15,802
Apr 8, 2026	0.64	0.66	0.64	0.64	0.64	-	9,702
Apr 7, 2026	0.67	0.67	0.64	0.64	0.64	-5.88%	36,007
Apr 6, 2026	0.68	0.70	0.58	0.68	0.68	-2.86%	168,864
Apr 2, 2026	0.63	0.72	0.61	0.70	0.70	12.90%	98,087
Apr 1, 2026	0.55	0.63	0.54	0.62	0.62	14.81%	201,395
Mar 31, 2026	0.58	0.58	0.52	0.54	0.54	-1.82%	57,993
Mar 30, 2026	0.58	0.58	0.53	0.55	0.55	-1.79%	30,321
Mar 27, 2026	0.55	0.56	0.53	0.56	0.56	3.70%	44,525
Mar 26, 2026	0.55	0.58	0.53	0.54	0.54	-1.82%	102,155
Mar 25, 2026	0.57	0.58	0.54	0.55	0.55	3.77%	25,921
Mar 24, 2026	0.50	0.58	0.50	0.53	0.53	6.00%	218,223
Mar 23, 2026	0.50	0.52	0.49	0.50	0.50	-	34,149
Mar 20, 2026	0.53	0.53	0.48	0.50	0.50	-7.41%	97,862
Mar 19, 2026	0.59	0.61	0.53	0.54	0.54	-10.00%	221,612
Mar 18, 2026	0.62	0.62	0.58	0.60	0.60	-	13,615
Mar 17, 2026	0.58	0.60	0.57	0.60	0.60	7.14%	28,978
Mar 16, 2026	0.57	0.60	0.54	0.56	0.56	-1.75%	47,072
Mar 13, 2026	0.58	0.65	0.57	0.57	0.57	-9.52%	42,985
Mar 12, 2026	0.63	0.65	0.59	0.63	0.63	-3.08%	42,616
Mar 11, 2026	0.65	0.65	0.60	0.65	0.65	6.56%	46,104
Mar 10, 2026	0.65	0.65	0.61	0.61	0.61	-4.69%	33,095
Mar 9, 2026	0.65	0.65	0.62	0.64	0.64	-5.88%	121,256
Mar 6, 2026	0.67	0.70	0.65	0.68	0.68	1.49%	91,939
Mar 5, 2026	0.70	0.70	0.65	0.67	0.67	-4.29%	93,106
Mar 4, 2026	0.71	0.74	0.68	0.70	0.70	4.48%	48,050
Mar 3, 2026	0.72	0.72	0.67	0.67	0.67	-6.94%	128,111