Synergy CHC Corp. (SNYR)
NASDAQ: SNYR · Real-Time Price · USD
3.360
-0.100 (-2.89%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.36 | 3.57 | 3.25 | 3.36 | 3.36 | -2.89% | 30,665 |
| Jul 31, 2025 | 3.79 | 3.79 | 3.42 | 3.46 | 3.46 | -3.08% | 39,315 |
| Jul 30, 2025 | 3.65 | 3.71 | 3.50 | 3.57 | 3.57 | -2.06% | 28,298 |
| Jul 29, 2025 | 3.70 | 3.75 | 3.52 | 3.65 | 3.65 | -2.02% | 34,091 |
| Jul 28, 2025 | 3.75 | 3.80 | 3.61 | 3.72 | 3.72 | -1.85% | 31,969 |
| Jul 25, 2025 | 3.88 | 3.96 | 3.70 | 3.79 | 3.79 | -4.53% | 37,189 |
| Jul 24, 2025 | 3.70 | 4.00 | 3.65 | 3.97 | 3.97 | 7.30% | 108,552 |
| Jul 23, 2025 | 3.57 | 3.70 | 3.40 | 3.70 | 3.70 | 3.93% | 50,522 |
| Jul 22, 2025 | 3.37 | 3.59 | 3.34 | 3.56 | 3.56 | 1.71% | 41,354 |
| Jul 21, 2025 | 3.62 | 3.62 | 3.33 | 3.50 | 3.50 | -3.05% | 55,217 |
| Jul 18, 2025 | 3.46 | 3.68 | 3.46 | 3.61 | 3.61 | -0.55% | 68,154 |
| Jul 17, 2025 | 3.47 | 3.69 | 3.35 | 3.63 | 3.63 | 5.83% | 83,243 |
| Jul 16, 2025 | 3.35 | 3.43 | 3.27 | 3.43 | 3.43 | 0.88% | 64,601 |
| Jul 15, 2025 | 3.40 | 3.44 | 3.32 | 3.40 | 3.40 | 0.29% | 36,786 |
| Jul 14, 2025 | 3.19 | 3.40 | 3.14 | 3.39 | 3.39 | 9.00% | 102,615 |
| Jul 11, 2025 | 3.12 | 3.25 | 3.02 | 3.11 | 3.11 | -2.90% | 23,281 |
| Jul 10, 2025 | 3.16 | 3.30 | 3.02 | 3.20 | 3.20 | 3.32% | 58,086 |
| Jul 9, 2025 | 3.38 | 3.38 | 2.91 | 3.10 | 3.10 | -6.06% | 87,681 |
| Jul 8, 2025 | 3.21 | 3.37 | 3.21 | 3.30 | 3.30 | -2.08% | 39,658 |
| Jul 7, 2025 | 3.24 | 3.44 | 2.97 | 3.37 | 3.37 | 4.01% | 104,039 |
| Jul 3, 2025 | 3.20 | 3.30 | 3.09 | 3.24 | 3.24 | - | 89,586 |
| Jul 2, 2025 | 3.06 | 3.33 | 2.96 | 3.24 | 3.24 | 5.88% | 168,123 |
| Jul 1, 2025 | 2.84 | 3.29 | 2.72 | 3.06 | 3.06 | 7.37% | 218,016 |
| Jun 30, 2025 | 2.68 | 2.88 | 2.50 | 2.85 | 2.85 | 17.28% | 266,373 |
| Jun 27, 2025 | 2.46 | 2.60 | 2.38 | 2.43 | 2.43 | -2.80% | 36,681 |
| Jun 26, 2025 | 2.60 | 2.60 | 2.31 | 2.50 | 2.50 | -1.96% | 99,600 |
| Jun 25, 2025 | 2.50 | 2.60 | 2.49 | 2.55 | 2.55 | 1.19% | 32,360 |
| Jun 24, 2025 | 2.68 | 2.70 | 2.50 | 2.52 | 2.52 | -1.95% | 46,051 |
| Jun 23, 2025 | 2.74 | 2.79 | 2.55 | 2.57 | 2.57 | -3.02% | 114,260 |
| Jun 20, 2025 | 2.20 | 2.82 | 2.20 | 2.65 | 2.65 | 19.91% | 217,753 |
| Jun 18, 2025 | 2.17 | 2.30 | 2.13 | 2.21 | 2.21 | 1.84% | 88,191 |
| Jun 17, 2025 | 2.38 | 2.53 | 2.15 | 2.17 | 2.17 | -5.03% | 170,783 |
| Jun 16, 2025 | 2.08 | 2.38 | 2.08 | 2.29 | 2.29 | 9.86% | 111,237 |
| Jun 13, 2025 | 2.20 | 2.20 | 2.02 | 2.08 | 2.08 | -9.17% | 53,117 |
| Jun 12, 2025 | 2.11 | 2.36 | 1.96 | 2.29 | 2.29 | 9.05% | 132,596 |
| Jun 11, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | -3.67% | 39,681 |
| Jun 10, 2025 | 2.20 | 2.32 | 2.08 | 2.18 | 2.18 | 0.93% | 78,465 |
| Jun 9, 2025 | 2.09 | 2.20 | 2.00 | 2.16 | 2.16 | 2.86% | 90,421 |
| Jun 6, 2025 | 1.85 | 2.10 | 1.85 | 2.10 | 2.10 | 12.60% | 66,767 |
| Jun 5, 2025 | 1.97 | 2.07 | 1.85 | 1.87 | 1.87 | -8.58% | 29,727 |
| Jun 4, 2025 | 2.05 | 2.19 | 1.90 | 2.04 | 2.04 | -1.45% | 133,922 |
| Jun 3, 2025 | 1.76 | 2.08 | 1.71 | 2.07 | 2.07 | 17.61% | 218,935 |
| Jun 2, 2025 | 1.81 | 1.85 | 1.65 | 1.76 | 1.76 | - | 58,406 |
| May 30, 2025 | 1.86 | 1.90 | 1.70 | 1.76 | 1.76 | -2.76% | 48,941 |
| May 29, 2025 | 1.88 | 1.88 | 1.78 | 1.81 | 1.81 | -2.16% | 29,081 |
| May 28, 2025 | 1.85 | 1.86 | 1.74 | 1.85 | 1.85 | 3.93% | 28,462 |
| May 27, 2025 | 1.98 | 1.98 | 1.74 | 1.78 | 1.78 | -9.18% | 65,148 |
| May 23, 2025 | 2.10 | 2.10 | 1.90 | 1.96 | 1.96 | -3.92% | 46,216 |
| May 22, 2025 | 2.00 | 2.08 | 1.93 | 2.04 | 2.04 | -2.86% | 48,873 |
| May 21, 2025 | 2.00 | 2.18 | 1.94 | 2.10 | 2.10 | 2.44% | 61,471 |