Synerga.Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	0.62	0.62	0.60	0.62	0.62	0.32%	8,874
Jan 8, 2026	0.62	0.62	0.62	0.62	0.62	-	500
Jan 7, 2026	0.59	0.62	0.55	0.62	0.62	8.83%	12,296
Jan 5, 2026	0.56	0.57	0.56	0.57	0.57	1.07%	1,020
Jan 2, 2026	0.55	0.57	0.51	0.56	0.56	1.82%	15,701
Dec 30, 2025	0.56	0.56	0.53	0.55	0.55	3.00%	5,847
Dec 29, 2025	0.57	0.57	0.53	0.53	0.53	-6.64%	6,359
Dec 23, 2025	0.55	0.59	0.52	0.57	0.57	-1.04%	21,235
Dec 22, 2025	0.57	0.59	0.52	0.58	0.58	-2.03%	40,277
Dec 19, 2025	0.59	0.59	0.57	0.59	0.59	-	6,169
Dec 18, 2025	0.57	0.59	0.57	0.59	0.59	-0.67%	1,172
Dec 17, 2025	0.60	0.60	0.57	0.59	0.59	-1.00%	24,565
Dec 16, 2025	0.58	0.60	0.58	0.60	0.60	-	15,334
Dec 15, 2025	0.62	0.62	0.58	0.60	0.60	-2.91%	885
Dec 12, 2025	0.62	0.62	0.58	0.62	0.62	-	1,967
Dec 11, 2025	0.58	0.62	0.58	0.62	0.62	1.31%	182
Dec 10, 2025	0.60	0.62	0.58	0.61	0.61	1.67%	17,146
Dec 9, 2025	0.60	0.62	0.58	0.60	0.60	-	13,252
Dec 8, 2025	0.59	0.61	0.58	0.60	0.60	-1.96%	30,957
Dec 5, 2025	0.62	0.62	0.61	0.61	0.61	-0.97%	8,652
Dec 4, 2025	0.60	0.65	0.59	0.62	0.62	1.98%	50,893
Dec 3, 2025	0.62	0.62	0.61	0.61	0.61	-2.26%	6,219
Dec 2, 2025	0.67	0.67	0.62	0.62	0.62	-7.19%	5,787
Dec 1, 2025	0.62	0.68	0.62	0.67	0.67	-0.30%	3,787
Nov 28, 2025	0.66	0.67	0.66	0.67	0.67	1.82%	1,750
Nov 27, 2025	0.66	0.66	0.61	0.66	0.66	-0.30%	5,629
Nov 26, 2025	0.64	0.69	0.61	0.66	0.66	-4.35%	12,940
Nov 25, 2025	0.67	0.69	0.66	0.69	0.69	3.29%	10,461
Nov 24, 2025	0.67	0.67	0.61	0.67	0.67	-	7,331
Nov 21, 2025	0.67	0.67	0.62	0.67	0.67	-	10,238
Nov 20, 2025	0.67	0.67	0.62	0.67	0.67	4.05%	8,151
Nov 19, 2025	0.65	0.68	0.64	0.64	0.64	-4.75%	5,143
Nov 18, 2025	0.65	0.68	0.65	0.67	0.67	0.60%	691
Nov 17, 2025	0.65	0.67	0.65	0.67	0.67	-0.30%	777
Nov 14, 2025	0.70	0.70	0.65	0.67	0.67	-4.27%	10,132