Synerga.Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.51	0.55	0.50	0.54	0.54	-2.18%	8,517
Mar 19, 2026	0.52	0.55	0.50	0.55	0.55	5.77%	10,718
Mar 18, 2026	0.53	0.54	0.48	0.52	0.52	-1.14%	16,406
Mar 17, 2026	0.52	0.53	0.48	0.53	0.53	1.54%	8,224
Mar 16, 2026	0.52	0.52	0.48	0.52	0.52	-0.38%	1,251
Mar 13, 2026	0.52	0.52	0.51	0.52	0.52	-	1,682
Mar 12, 2026	0.53	0.55	0.47	0.52	0.52	-1.52%	23,883
Mar 11, 2026	0.55	0.56	0.53	0.53	0.53	-3.65%	9,174
Mar 10, 2026	0.52	0.56	0.49	0.55	0.55	5.79%	16,665
Mar 9, 2026	0.55	0.55	0.49	0.52	0.52	-6.83%	4,548
Mar 6, 2026	0.55	0.56	0.50	0.56	0.56	0.36%	5,126
Mar 5, 2026	0.56	0.56	0.49	0.55	0.55	2.59%	8,289
Mar 4, 2026	0.51	0.54	0.51	0.54	0.54	5.06%	5,943
Mar 3, 2026	0.51	0.51	0.51	0.51	0.51	-0.39%	5
Mar 2, 2026	0.53	0.53	0.49	0.52	0.52	-2.64%	4,619
Feb 27, 2026	0.53	0.53	0.53	0.53	0.53	-	120
Feb 26, 2026	0.53	0.53	0.53	0.53	0.53	0.38%	670
Feb 25, 2026	0.56	0.56	0.50	0.53	0.53	-5.71%	51,133
Feb 24, 2026	0.56	0.56	0.56	0.56	0.56	-	1,000
Feb 23, 2026	0.56	0.57	0.51	0.56	0.56	-0.36%	9,882
Feb 20, 2026	0.56	0.56	0.56	0.56	0.56	-0.35%	28
Feb 19, 2026	0.57	0.57	0.54	0.56	0.56	-1.05%	16,599
Feb 18, 2026	0.58	0.58	0.54	0.57	0.57	-1.04%	2,032
Feb 17, 2026	0.58	0.58	0.54	0.58	0.58	-1.03%	7,499
Feb 16, 2026	0.58	0.59	0.55	0.58	0.58	0.69%	3,412
Feb 13, 2026	0.58	0.58	0.54	0.58	0.58	-	13,415
Feb 12, 2026	0.56	0.58	0.54	0.58	0.58	5.09%	26,885
Feb 11, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	1,021
Feb 10, 2026	0.56	0.56	0.55	0.56	0.56	0.36%	6,054
Feb 9, 2026	0.55	0.56	0.55	0.56	0.56	-	150
Feb 6, 2026	0.56	0.57	0.52	0.56	0.56	3.33%	3,817
Feb 5, 2026	0.56	0.56	0.51	0.54	0.54	-3.57%	23,541
Feb 4, 2026	0.58	0.60	0.51	0.56	0.56	-1.75%	64,580
Feb 3, 2026	0.59	0.59	0.55	0.57	0.57	-2.73%	5,767
Feb 2, 2026	0.57	0.62	0.56	0.59	0.59	-5.48%	47,102
Jan 30, 2026	0.62	0.62	0.57	0.62	0.62	-0.32%	5,611
Jan 29, 2026	0.63	0.63	0.57	0.62	0.62	-0.64%	11,127
Jan 28, 2026	0.62	0.63	0.57	0.63	0.63	-	2,718
Jan 27, 2026	0.60	0.63	0.59	0.63	0.63	4.68%	3,162
Jan 26, 2026	0.58	0.60	0.57	0.60	0.60	-4.17%	13,368
Jan 23, 2026	0.62	0.63	0.57	0.62	0.62	1.30%	8,060
Jan 22, 2026	0.62	0.62	0.58	0.62	0.62	0.98%	1,772
Jan 21, 2026	0.62	0.62	0.57	0.61	0.61	-2.24%	8,716
Jan 20, 2026	0.64	0.64	0.57	0.62	0.62	-2.50%	2,068
Jan 19, 2026	0.58	0.64	0.58	0.64	0.64	-	502
Jan 16, 2026	0.61	0.65	0.60	0.64	0.64	-2.44%	4,880
Jan 15, 2026	0.66	0.66	0.61	0.66	0.66	-	1,786
Jan 14, 2026	0.65	0.66	0.62	0.66	0.66	0.92%	3,552
Jan 13, 2026	0.61	0.65	0.61	0.65	0.65	-	2,424
Jan 12, 2026	0.62	0.66	0.56	0.65	0.65	5.18%	30,104