Syntholene Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.47	0.48	0.44	0.47	0.47	4.44%	69,220
Jul 9, 2026	0.45	0.48	0.43	0.45	0.45	-	174,152
Jul 8, 2026	0.46	0.46	0.42	0.45	0.45	-4.26%	110,085
Jul 7, 2026	0.42	0.50	0.40	0.47	0.47	17.50%	231,950
Jul 6, 2026	0.41	0.42	0.38	0.40	0.40	-4.76%	44,146
Jul 3, 2026	0.41	0.42	0.39	0.42	0.42	-	38,842
Jul 2, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	12,438
Jun 30, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	23,557
Jun 29, 2026	0.46	0.46	0.44	0.44	0.44	-1.14%	17,171
Jun 26, 2026	0.45	0.49	0.41	0.44	0.44	2.33%	61,485
Jun 25, 2026	0.43	0.46	0.42	0.43	0.43	-	31,757
Jun 24, 2026	0.50	0.50	0.43	0.43	0.43	-14.00%	82,066
Jun 23, 2026	0.51	0.51	0.48	0.50	0.50	-3.85%	81,083
Jun 22, 2026	0.56	0.56	0.52	0.52	0.52	-1.89%	107,686
Jun 19, 2026	0.54	0.56	0.52	0.53	0.53	-3.64%	65,772
Jun 18, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	51,156
Jun 17, 2026	0.58	0.59	0.56	0.57	0.57	-	43,714
Jun 16, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	59,766
Jun 15, 2026	0.62	0.63	0.60	0.60	0.60	-1.64%	64,253
Jun 12, 2026	0.60	0.64	0.60	0.61	0.61	-1.61%	26,426
Jun 11, 2026	0.59	0.63	0.59	0.62	0.62	1.64%	27,557
Jun 10, 2026	0.66	0.66	0.58	0.61	0.61	-	48,710
Jun 9, 2026	0.66	0.66	0.60	0.61	0.61	-7.58%	101,773
Jun 8, 2026	0.63	0.67	0.62	0.66	0.66	3.13%	47,537
Jun 5, 2026	0.69	0.69	0.64	0.64	0.64	-4.48%	22,763
Jun 4, 2026	0.68	0.68	0.67	0.67	0.67	3.08%	14,140
Jun 3, 2026	0.68	0.69	0.65	0.65	0.65	-1.52%	53,686
Jun 2, 2026	0.69	0.69	0.66	0.66	0.66	-1.49%	64,236
Jun 1, 2026	0.66	0.71	0.66	0.67	0.67	9.84%	70,439
May 29, 2026	0.70	0.71	0.61	0.61	0.61	-10.29%	49,061
May 28, 2026	0.70	0.70	0.64	0.68	0.68	1.49%	94,660
May 27, 2026	0.62	0.70	0.62	0.67	0.67	8.06%	96,567
May 26, 2026	0.66	0.66	0.60	0.62	0.62	-6.06%	138,252
May 25, 2026	0.73	0.73	0.65	0.66	0.66	-8.33%	141,193
May 22, 2026	0.75	0.77	0.70	0.72	0.72	-4.00%	126,451
May 21, 2026	0.70	0.80	0.69	0.75	0.75	10.29%	270,354
May 20, 2026	0.69	0.70	0.66	0.68	0.68	3.03%	62,636
May 19, 2026	0.70	0.70	0.66	0.66	0.66	-5.71%	75,571
May 15, 2026	0.68	0.74	0.68	0.70	0.70	4.48%	163,522
May 14, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	30,381
May 13, 2026	0.71	0.72	0.67	0.70	0.70	-	71,739
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