Synerga.Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.41	0.41	0.41	0.41	0.41	3.57%	3
Oct 21, 2026	0.39	0.39	0.39	0.39	0.39	-	18,682
Oct 20, 2026	0.41	0.41	0.39	0.39	0.39	-4.39%	11,069
Oct 19, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	13,275
Oct 16, 2026	0.39	0.42	0.39	0.42	0.42	7.14%	3,290
Oct 15, 2026	0.40	0.40	0.39	0.39	0.39	-9.26%	16,471
Oct 14, 2026	0.43	0.43	0.43	0.43	0.43	2.86%	557
Oct 13, 2026	0.41	0.42	0.41	0.42	0.42	0.24%	9,024
Oct 12, 2026	0.40	0.42	0.40	0.42	0.42	0.48%	22,517
Oct 9, 2026	0.42	0.42	0.42	0.42	0.42	-0.24%	6,169
Oct 8, 2026	0.42	0.42	0.42	0.42	0.42	-0.24%	20
Oct 7, 2026	0.42	0.42	0.42	0.42	0.42	-0.24%	1,900
Oct 6, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	150
Oct 5, 2026	0.44	0.44	0.44	0.44	0.44	4.76%	753
Oct 2, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	6
Oct 1, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	6,718
Sep 30, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	3,213
Sep 29, 2026	0.41	0.41	0.41	0.41	0.41	-7.45%	1
Sep 28, 2026	0.41	0.44	0.41	0.44	0.44	-	24
Sep 25, 2026	0.44	0.44	0.44	0.44	0.44	5.48%	505
Sep 24, 2026	0.42	0.42	0.42	0.42	0.42	-5.41%	2,000
Sep 23, 2026	0.44	0.44	0.44	0.44	0.44	5.21%	11
Sep 22, 2026	0.44	0.44	0.42	0.42	0.42	-4.95%	43,662
Sep 21, 2026	0.44	0.44	0.44	0.44	0.44	-	2,518
Sep 17, 2026	0.44	0.44	0.44	0.44	0.44	0.23%	3
Sep 16, 2026	0.44	0.44	0.44	0.44	0.44	1.84%	3
Sep 15, 2026	0.44	0.44	0.44	0.44	0.44	8.75%	1,015
Sep 14, 2026	0.40	0.40	0.40	0.40	0.40	-8.05%	40,413
Sep 11, 2026	0.44	0.44	0.44	0.44	0.44	-1.81%	1,837
Sep 10, 2026	0.44	0.44	0.44	0.44	0.44	8.58%	1,090
Sep 9, 2026	0.41	0.41	0.41	0.41	0.41	-2.86%	3,302
Sep 8, 2026	0.42	0.42	0.42	0.42	0.42	-0.47%	14,279
Sep 7, 2026	0.43	0.43	0.42	0.42	0.42	-4.09%	2,479
Sep 4, 2026	0.44	0.44	0.44	0.44	0.44	-	4,610
Sep 3, 2026	0.44	0.44	0.44	0.44	0.44	3.77%	3,028
Sep 2, 2026	0.45	0.45	0.42	0.42	0.42	-5.36%	154
Sep 1, 2026	0.42	0.45	0.42	0.45	0.45	-	117
Aug 31, 2026	0.45	0.45	0.45	0.45	0.45	0.22%	1,000
Aug 28, 2026	0.45	0.45	0.45	0.45	0.45	-	3
Aug 26, 2026	0.45	0.45	0.45	0.45	0.45	-	3
Aug 25, 2026	0.40	0.45	0.40	0.45	0.45	-	1,399
Aug 24, 2026	0.44	0.45	0.44	0.45	0.45	6.43%	4,212
Aug 21, 2026	0.42	0.42	0.42	0.42	0.42	-5.41%	1,740
Aug 20, 2026	0.44	0.44	0.44	0.44	0.44	-	5
Aug 19, 2026	0.42	0.44	0.42	0.44	0.44	-	504
Aug 18, 2026	0.42	0.44	0.42	0.44	0.44	5.71%	1,325
Aug 17, 2026	0.42	0.42	0.42	0.42	0.42	3.45%	5,703
Aug 14, 2026	0.45	0.45	0.41	0.41	0.41	-8.97%	1,580
Aug 13, 2026	0.41	0.45	0.41	0.45	0.45	7.73%	2,494
Aug 12, 2026	0.45	0.45	0.41	0.41	0.41	-1.43%	1,081