Synergy CHC Corp. (SNYR)
NASDAQ: SNYR · Real-Time Price · USD
2.160
+0.060 (2.86%)
At close: Jun 9, 2025, 4:00 PM
2.170
+0.010 (0.46%)
After-hours: Jun 9, 2025, 7:46 PM EDT
Synergy CHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 2.09 | 2.20 | 2.00 | 2.16 | 2.16 | 2.86% | 84,015 |
| 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 |
| May 20, 2025 | 2.00 | 2.11 | 2.00 | 2.05 | 2.05 | -2.98% | 64,164 |
| May 19, 2025 | 2.29 | 2.29 | 1.99 | 2.11 | 2.11 | -11.22% | 64,552 |
| May 16, 2025 | 2.30 | 2.40 | 2.16 | 2.38 | 2.38 | 11.21% | 102,296 |
| May 15, 2025 | 2.02 | 2.25 | 1.90 | 2.14 | 2.14 | 10.31% | 114,191 |
| May 14, 2025 | 1.90 | 1.98 | 1.83 | 1.94 | 1.94 | 2.86% | 66,198 |
| May 13, 2025 | 1.81 | 1.97 | 1.75 | 1.89 | 1.89 | 3.06% | 36,218 |
| May 12, 2025 | 1.83 | 1.83 | 1.78 | 1.83 | 1.83 | 3.39% | 14,906 |
| May 9, 2025 | 1.86 | 1.88 | 1.77 | 1.77 | 1.77 | -7.81% | 13,151 |
| May 8, 2025 | 1.84 | 1.92 | 1.71 | 1.92 | 1.92 | 2.67% | 30,036 |
| May 7, 2025 | 1.88 | 1.92 | 1.77 | 1.87 | 1.87 | -0.27% | 31,261 |
| May 6, 2025 | 2.01 | 2.03 | 1.81 | 1.88 | 1.88 | -8.98% | 44,664 |
| May 5, 2025 | 2.16 | 2.17 | 2.01 | 2.06 | 2.06 | -3.29% | 60,436 |
| May 2, 2025 | 2.05 | 2.15 | 1.93 | 2.13 | 2.13 | 4.93% | 38,978 |
| May 1, 2025 | 1.95 | 2.10 | 1.95 | 2.03 | 2.03 | 4.10% | 45,402 |
| Apr 30, 2025 | 1.90 | 2.00 | 1.85 | 1.95 | 1.95 | 2.63% | 43,128 |
| Apr 29, 2025 | 1.86 | 2.06 | 1.79 | 1.90 | 1.90 | -1.04% | 90,665 |
| Apr 28, 2025 | 1.61 | 1.99 | 1.61 | 1.92 | 1.92 | 19.25% | 159,374 |
| Apr 25, 2025 | 1.77 | 1.83 | 1.55 | 1.61 | 1.61 | -12.97% | 139,470 |
| Apr 24, 2025 | 1.84 | 1.91 | 1.65 | 1.85 | 1.85 | -3.65% | 161,484 |
| Apr 23, 2025 | 2.33 | 2.33 | 1.92 | 1.92 | 1.92 | -18.64% | 141,064 |
| Apr 22, 2025 | 2.57 | 2.57 | 2.22 | 2.36 | 2.36 | -11.94% | 176,054 |
| Apr 21, 2025 | 2.28 | 2.73 | 2.17 | 2.68 | 2.68 | 7.63% | 332,179 |
| Apr 17, 2025 | 2.42 | 2.73 | 2.40 | 2.49 | 2.49 | -0.40% | 332,916 |
| Apr 16, 2025 | 2.40 | 2.58 | 2.23 | 2.50 | 2.50 | 13.64% | 1,149,706 |
| Apr 15, 2025 | 3.89 | 4.08 | 2.06 | 2.20 | 2.20 | 22.91% | 63,525,279 |
| Apr 14, 2025 | 1.75 | 2.00 | 1.72 | 1.79 | 1.79 | 0.39% | 256,570 |
| Apr 11, 2025 | 1.70 | 2.16 | 1.70 | 1.78 | 1.78 | 1.89% | 21,603 |
| Apr 10, 2025 | 1.82 | 2.19 | 1.64 | 1.75 | 1.75 | -2.23% | 112,681 |
| Apr 9, 2025 | 2.01 | 2.20 | 1.63 | 1.79 | 1.79 | -10.50% | 63,228 |
| Apr 8, 2025 | 1.97 | 2.45 | 1.30 | 2.00 | 2.00 | -1.53% | 117,673 |
| Apr 7, 2025 | 2.16 | 2.43 | 1.87 | 2.03 | 2.03 | -11.50% | 88,106 |
| Apr 4, 2025 | 2.28 | 2.43 | 2.15 | 2.30 | 2.30 | 3.38% | 59,326 |
| Apr 3, 2025 | 2.64 | 2.64 | 2.22 | 2.22 | 2.22 | -12.25% | 19,169 |
| Apr 2, 2025 | 2.36 | 2.66 | 2.36 | 2.53 | 2.53 | -1.75% | 17,098 |
| Apr 1, 2025 | 2.43 | 2.85 | 2.37 | 2.58 | 2.58 | 9.57% | 15,495 |
| Mar 31, 2025 | 2.51 | 2.89 | 1.95 | 2.35 | 2.35 | -18.97% | 25,445 |
| Mar 28, 2025 | 3.20 | 3.20 | 2.55 | 2.90 | 2.90 | -9.66% | 22,974 |