Synerga.Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.44	0.44	0.42	0.42	0.42	-5.83%	3,715
Aug 10, 2026	0.45	0.45	0.45	0.45	0.45	7.73%	3
Aug 7, 2026	0.45	0.45	0.41	0.41	0.41	-7.59%	1,200
Aug 6, 2026	0.45	0.45	0.45	0.45	0.45	-	336
Aug 5, 2026	0.45	0.45	0.45	0.45	0.45	-	20
Aug 4, 2026	0.45	0.45	0.45	0.45	0.45	0.45%	3
Aug 3, 2026	0.45	0.45	0.45	0.45	0.45	-0.45%	20
Jul 31, 2026	0.45	0.45	0.45	0.45	0.45	-	23
Jul 30, 2026	0.41	0.45	0.41	0.45	0.45	8.21%	1,697
Jul 29, 2026	0.41	0.41	0.41	0.41	0.41	-1.43%	1,710
Jul 28, 2026	0.42	0.42	0.42	0.42	0.42	-5.83%	2,285
Jul 27, 2026	0.42	0.45	0.42	0.45	0.45	-	405
Jul 24, 2026	0.42	0.45	0.42	0.45	0.45	6.19%	23
Jul 23, 2026	0.42	0.42	0.42	0.42	0.42	-	30
Jul 22, 2026	0.42	0.42	0.42	0.42	0.42	-5.83%	1
Jul 17, 2026	0.45	0.45	0.45	0.45	0.45	-	441
Jul 15, 2026	0.42	0.45	0.42	0.45	0.45	5.69%	545
Jul 14, 2026	0.42	0.42	0.42	0.42	0.42	-6.22%	371
Jul 13, 2026	0.45	0.45	0.45	0.45	0.45	0.22%	2,085
Jul 10, 2026	0.42	0.45	0.42	0.45	0.45	6.40%	632
Jul 9, 2026	0.42	0.42	0.42	0.42	0.42	-8.06%	2,000
Jul 8, 2026	0.42	0.46	0.42	0.46	0.46	-	3,023
Jul 7, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	11,401
Jul 6, 2026	0.46	0.46	0.45	0.45	0.45	-	7,225
Jul 3, 2026	0.45	0.45	0.45	0.45	0.45	8.10%	2,717
Jul 2, 2026	0.46	0.46	0.42	0.42	0.42	-7.69%	1,320
Jul 1, 2026	0.42	0.46	0.42	0.46	0.46	8.33%	3,400
Jun 30, 2026	0.42	0.42	0.42	0.42	0.42	-8.50%	1,430
Jun 29, 2026	0.41	0.46	0.41	0.46	0.46	-0.22%	84
Jun 26, 2026	0.46	0.46	0.46	0.46	0.46	0.44%	16,807
Jun 25, 2026	0.45	0.46	0.45	0.46	0.46	2.69%	4,466
Jun 24, 2026	0.45	0.45	0.45	0.45	0.45	-	6,328
Jun 23, 2026	0.45	0.45	0.45	0.45	0.45	-	7,236
Jun 22, 2026	0.40	0.45	0.40	0.45	0.45	3.72%	2,781
Jun 19, 2026	0.43	0.43	0.43	0.43	0.43	-	5,622
Jun 17, 2026	0.43	0.43	0.43	0.43	0.43	-	100
Jun 16, 2026	0.43	0.43	0.43	0.43	0.43	9.41%	4,602
Jun 15, 2026	0.39	0.39	0.39	0.39	0.39	-14.57%	6,000
Jun 12, 2026	0.46	0.46	0.46	0.46	0.46	-	34
Jun 11, 2026	0.39	0.46	0.39	0.46	0.46	-	1,490
Jun 10, 2026	0.46	0.46	0.46	0.46	0.46	-	207
Jun 9, 2026	0.38	0.46	0.38	0.46	0.46	-	496
Jun 8, 2026	0.40	0.46	0.40	0.46	0.46	2.22%	2,300
Jun 5, 2026	0.45	0.45	0.45	0.45	0.45	0.45%	36,149
Jun 3, 2026	0.45	0.45	0.45	0.45	0.45	0.45%	2,704
Jun 2, 2026	0.45	0.45	0.45	0.45	0.45	14.36%	112
Jun 1, 2026	0.39	0.39	0.39	0.39	0.39	-	250
May 29, 2026	0.39	0.39	0.39	0.39	0.39	-12.95%	10,400
May 28, 2026	0.45	0.45	0.45	0.45	0.45	-	29
May 27, 2026	0.45	0.45	0.45	0.45	0.45	-0.22%	4,900