Synerga.Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.45	0.45	0.45	0.45	0.45	0.22%	2,408
May 25, 2026	0.39	0.45	0.39	0.45	0.45	-	1,445
May 22, 2026	0.40	0.45	0.40	0.45	0.45	-0.22%	245
May 21, 2026	0.45	0.45	0.45	0.45	0.45	-0.22%	50
May 20, 2026	0.45	0.45	0.45	0.45	0.45	0.22%	191
May 19, 2026	0.45	0.45	0.45	0.45	0.45	-	1,271
May 18, 2026	0.45	0.45	0.45	0.45	0.45	0.67%	1,187
May 15, 2026	0.44	0.45	0.44	0.45	0.45	1.83%	4,805
May 14, 2026	0.37	0.44	0.37	0.44	0.44	28.82%	8,143
May 13, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	1,841
May 12, 2026	0.32	0.33	0.32	0.33	0.33	4.84%	5,829
May 11, 2026	0.26	0.31	0.26	0.31	0.31	19.23%	24,553
May 8, 2026	0.26	0.26	0.26	0.26	0.26	-4.76%	57,335
May 7, 2026	0.34	0.34	0.27	0.27	0.27	-17.27%	4,233
May 6, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	14,412
May 5, 2026	0.37	0.37	0.35	0.35	0.35	-12.50%	4,028
May 4, 2026	0.40	0.40	0.40	0.40	0.40	7.82%	859
Apr 30, 2026	0.37	0.37	0.37	0.37	0.37	-	6,460
Apr 29, 2026	0.37	0.37	0.37	0.37	0.37	-	13,482
Apr 28, 2026	0.42	0.42	0.37	0.37	0.37	-17.37%	2,646
Apr 27, 2026	0.45	0.45	0.45	0.45	0.45	-	703