Synergy CHC Corp. (SNYR)
NASDAQ: SNYR · Real-Time Price · USD
3.870
+0.030 (0.78%)
Feb 21, 2025, 4:00 PM EST - Market closed
Synergy CHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.92 | 4.25 | 3.75 | 3.88 | 3.88 | 3.33% | 55,469 |
| Feb 19, 2025 | 3.67 | 3.80 | 3.61 | 3.75 | 3.75 | 6.84% | 21,281 |
| Feb 18, 2025 | 3.53 | 3.75 | 3.51 | 3.51 | 3.51 | -5.14% | 4,854 |
| Feb 14, 2025 | 3.58 | 3.75 | 3.49 | 3.70 | 3.70 | 5.71% | 7,124 |
| Feb 13, 2025 | 3.50 | 3.85 | 3.48 | 3.50 | 3.50 | -6.49% | 6,098 |
| Feb 12, 2025 | 3.10 | 4.00 | 3.03 | 3.74 | 3.74 | 23.94% | 43,085 |
| Feb 11, 2025 | 3.35 | 3.67 | 3.00 | 3.02 | 3.02 | -11.95% | 8,141 |
| Feb 10, 2025 | 4.16 | 4.16 | 3.36 | 3.43 | 3.43 | -10.77% | 33,822 |
| Feb 7, 2025 | 4.03 | 4.21 | 3.59 | 3.84 | 3.84 | -3.90% | 25,892 |
| Feb 6, 2025 | 3.90 | 4.23 | 3.89 | 4.00 | 4.00 | -5.01% | 6,624 |
| Feb 5, 2025 | 4.24 | 4.24 | 3.84 | 4.21 | 4.21 | -0.21% | 16,068 |
| Feb 4, 2025 | 3.87 | 4.26 | 3.80 | 4.22 | 4.22 | 9.04% | 43,480 |
| Feb 3, 2025 | 3.88 | 4.05 | 3.71 | 3.87 | 3.87 | 0.52% | 10,470 |
| Jan 31, 2025 | 4.10 | 4.25 | 3.85 | 3.85 | 3.85 | -8.33% | 13,879 |
| Jan 30, 2025 | 4.17 | 4.46 | 4.00 | 4.20 | 4.20 | -0.07% | 14,604 |
| Jan 29, 2025 | 3.90 | 4.40 | 3.85 | 4.20 | 4.20 | 9.14% | 52,087 |
| Jan 28, 2025 | 3.77 | 3.90 | 3.77 | 3.85 | 3.85 | 1.45% | 978 |
| Jan 27, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | 2.04% | 8,290 |
| Jan 24, 2025 | 4.07 | 4.07 | 3.72 | 3.72 | 3.72 | -5.58% | 9,069 |
| Jan 23, 2025 | 4.00 | 4.13 | 3.71 | 3.94 | 3.94 | -4.14% | 19,231 |
| Jan 22, 2025 | 4.07 | 4.16 | 3.89 | 4.11 | 4.11 | 1.23% | 16,629 |
| Jan 21, 2025 | 4.01 | 4.20 | 4.01 | 4.06 | 4.06 | -0.25% | 15,996 |
| Jan 17, 2025 | 4.46 | 4.47 | 4.01 | 4.07 | 4.07 | -1.93% | 11,559 |
| Jan 16, 2025 | 4.54 | 4.62 | 4.15 | 4.15 | 4.15 | -4.38% | 10,015 |
| Jan 15, 2025 | 4.49 | 4.49 | 4.27 | 4.34 | 4.34 | -6.95% | 15,508 |
| Jan 14, 2025 | 4.60 | 4.66 | 4.30 | 4.66 | 4.66 | 3.88% | 7,745 |
| Jan 13, 2025 | 4.30 | 4.68 | 4.23 | 4.49 | 4.49 | 7.42% | 14,861 |
| Jan 10, 2025 | 4.85 | 4.90 | 4.11 | 4.18 | 4.18 | -16.06% | 64,400 |
| Jan 8, 2025 | 4.59 | 4.98 | 4.27 | 4.98 | 4.98 | 16.63% | 21,464 |
| Jan 7, 2025 | 4.50 | 4.55 | 4.22 | 4.27 | 4.27 | -1.84% | 28,325 |
| Jan 6, 2025 | 4.47 | 4.50 | 4.21 | 4.35 | 4.35 | 2.84% | 22,530 |
| Jan 3, 2025 | 4.10 | 4.50 | 4.10 | 4.23 | 4.23 | - | 19,845 |
| Jan 2, 2025 | 4.49 | 4.49 | 4.11 | 4.23 | 4.23 | -3.86% | 18,699 |
| Dec 31, 2024 | 4.56 | 4.56 | 4.20 | 4.40 | 4.40 | 5.52% | 15,533 |
| Dec 30, 2024 | 4.68 | 4.68 | 4.17 | 4.17 | 4.17 | -7.33% | 11,269 |
| Dec 27, 2024 | 4.69 | 4.69 | 4.50 | 4.50 | 4.50 | 0.22% | 6,022 |
| Dec 26, 2024 | 4.29 | 4.95 | 4.25 | 4.49 | 4.49 | 4.42% | 11,399 |
| Dec 24, 2024 | 4.45 | 4.45 | 4.30 | 4.30 | 4.30 | -4.23% | 1,207 |
| Dec 23, 2024 | 4.70 | 5.01 | 4.35 | 4.49 | 4.49 | -0.22% | 18,662 |
| Dec 20, 2024 | 5.10 | 5.10 | 4.33 | 4.50 | 4.50 | -12.11% | 21,575 |
| Dec 19, 2024 | 5.28 | 5.49 | 5.12 | 5.12 | 5.12 | -2.10% | 9,245 |
| Dec 18, 2024 | 5.32 | 5.50 | 5.11 | 5.23 | 5.23 | -3.86% | 14,066 |
| Dec 17, 2024 | 5.10 | 5.74 | 5.10 | 5.44 | 5.44 | 6.67% | 10,497 |
| Dec 16, 2024 | 5.51 | 5.51 | 5.10 | 5.10 | 5.10 | -3.23% | 7,234 |
| Dec 13, 2024 | 5.54 | 5.55 | 5.27 | 5.27 | 5.27 | -5.89% | 2,022 |
| Dec 12, 2024 | 5.58 | 5.71 | 5.30 | 5.60 | 5.60 | -1.23% | 5,717 |
| Dec 11, 2024 | 5.60 | 5.74 | 5.51 | 5.67 | 5.67 | -0.53% | 6,541 |
| Dec 10, 2024 | 5.75 | 5.89 | 5.50 | 5.70 | 5.70 | -2.56% | 20,043 |
| Dec 9, 2024 | 5.99 | 5.99 | 5.08 | 5.85 | 5.85 | 5.60% | 14,171 |
| Dec 6, 2024 | 5.65 | 5.86 | 5.14 | 5.54 | 5.54 | -0.54% | 11,357 |
| Dec 5, 2024 | 5.23 | 5.73 | 5.06 | 5.57 | 5.57 | 6.50% | 12,125 |
| Dec 4, 2024 | 5.75 | 5.84 | 5.23 | 5.23 | 5.23 | -4.91% | 20,723 |
| Dec 3, 2024 | 5.50 | 5.75 | 5.50 | 5.50 | 5.50 | -3.34% | 12,618 |
| Dec 2, 2024 | 5.65 | 5.75 | 5.50 | 5.69 | 5.69 | -1.27% | 10,501 |
| Nov 29, 2024 | 5.80 | 5.83 | 5.60 | 5.76 | 5.76 | -5.52% | 3,688 |
| Nov 27, 2024 | 6.21 | 6.21 | 5.52 | 6.10 | 6.10 | - | 12,987 |
| Nov 26, 2024 | 6.09 | 6.10 | 5.80 | 6.10 | 6.10 | 3.57% | 32,592 |
| Nov 25, 2024 | 5.82 | 5.89 | 5.63 | 5.89 | 5.89 | 1.55% | 15,612 |
| Nov 22, 2024 | 5.77 | 6.34 | 5.50 | 5.80 | 5.80 | -3.65% | 37,233 |
| Nov 21, 2024 | 6.10 | 7.03 | 6.00 | 6.02 | 6.02 | 3.44% | 22,906 |
| Nov 20, 2024 | 6.37 | 7.65 | 5.75 | 5.82 | 5.82 | -1.36% | 35,855 |
| Nov 19, 2024 | 6.75 | 6.98 | 5.73 | 5.90 | 5.90 | -7.52% | 92,713 |
| Nov 18, 2024 | 6.88 | 7.62 | 6.03 | 6.38 | 6.38 | 0.31% | 40,121 |
| Nov 15, 2024 | 6.20 | 7.41 | 6.10 | 6.36 | 6.36 | 6.00% | 20,533 |
| Nov 14, 2024 | 6.14 | 6.54 | 6.00 | 6.00 | 6.00 | -1.32% | 13,831 |
| Nov 13, 2024 | 6.36 | 6.59 | 5.95 | 6.08 | 6.08 | -4.25% | 12,092 |
| Nov 12, 2024 | 6.01 | 7.14 | 6.00 | 6.35 | 6.35 | 1.03% | 15,725 |
| Nov 11, 2024 | 6.48 | 6.57 | 6.00 | 6.29 | 6.29 | -3.84% | 10,982 |
| Nov 8, 2024 | 6.31 | 6.55 | 6.00 | 6.54 | 6.54 | 0.55% | 19,167 |
| Nov 7, 2024 | 6.50 | 7.49 | 6.50 | 6.50 | 6.50 | -8.45% | 17,972 |
| Nov 6, 2024 | 6.20 | 8.00 | 6.20 | 7.10 | 7.10 | 9.23% | 29,694 |
| Nov 5, 2024 | 7.53 | 7.95 | 5.70 | 6.50 | 6.50 | -3.70% | 46,526 |
| Nov 4, 2024 | 7.10 | 7.40 | 6.75 | 6.75 | 6.75 | -3.85% | 18,122 |
| Nov 1, 2024 | 7.02 | 7.21 | 7.00 | 7.02 | 7.02 | -2.36% | 2,835 |
| Oct 31, 2024 | 7.07 | 7.27 | 6.27 | 7.19 | 7.19 | -1.51% | 20,151 |
| Oct 30, 2024 | 7.88 | 8.48 | 7.20 | 7.30 | 7.30 | -4.20% | 12,335 |
| Oct 29, 2024 | 7.61 | 8.87 | 7.10 | 7.62 | 7.62 | - | 41,852 |
| Oct 28, 2024 | 8.75 | 8.81 | 7.42 | 7.62 | 7.62 | -9.29% | 7,333 |
| Oct 25, 2024 | 9.30 | 9.30 | 8.15 | 8.40 | 8.40 | -6.77% | 48,962 |
| Oct 24, 2024 | 8.81 | 9.15 | 8.81 | 9.01 | 9.01 | 0.11% | 73,594 |
| Oct 23, 2024 | 9.00 | 10.00 | 8.75 | 9.00 | 9.00 | 122.22% | 213,725 |
| Oct 22, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 21, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 18, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 17, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 16, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 15, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 14, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 11, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 10, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 9, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 8, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 7, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 4, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 85 |
| Oct 3, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 2, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 1, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 70.17% | 200 |
| Sep 30, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 1 |
| Sep 27, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 1 |
| Sep 26, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |