Synerga.Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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