Synerga.Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.39	0.39	0.39	0.39	0.39	-	258
Nov 9, 2026	0.38	0.39	0.38	0.39	0.39	2.90%	4,090
Nov 6, 2026	0.37	0.38	0.37	0.38	0.38	-2.82%	7,285
Nov 5, 2026	0.39	0.39	0.39	0.39	0.39	11.43%	45
Nov 4, 2026	0.35	0.35	0.35	0.35	0.35	-12.50%	23,338
Nov 3, 2026	0.40	0.40	0.40	0.40	0.40	-	3,235
Nov 2, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	3,000
Oct 30, 2026	0.40	0.40	0.39	0.39	0.39	-	5,600
Oct 29, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	460
Oct 28, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	3,710
Oct 27, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	3,020
Oct 23, 2026	0.35	0.40	0.35	0.40	0.40	-1.48%	7,005
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