Synergy CHC Corp. (SNYR)
NASDAQ: SNYR · Real-Time Price · USD
1.610
-0.240 (-12.97%)
At close: Apr 25, 2025, 4:00 PM
1.660
+0.050 (3.11%)
After-hours: Apr 25, 2025, 7:06 PM EDT

Synergy CHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.771.831.551.611.61-12.97%139,470
Apr 24, 20251.841.911.651.851.85-3.65%161,484
Apr 23, 20252.332.331.921.921.92-18.64%141,064
Apr 22, 20252.572.572.222.362.36-11.94%176,054
Apr 21, 20252.282.732.172.682.687.63%332,179
Apr 17, 20252.422.732.402.492.49-0.40%332,916
Apr 16, 20252.402.582.232.502.5013.64%1,149,706
Apr 15, 20253.894.082.062.202.2022.91%63,525,279
Apr 14, 20251.752.001.721.791.790.39%256,570
Apr 11, 20251.702.161.701.781.781.89%21,603
Apr 10, 20251.822.191.641.751.75-2.23%112,681
Apr 9, 20252.012.201.631.791.79-10.50%63,228
Apr 8, 20251.972.451.302.002.00-1.53%117,673
Apr 7, 20252.162.431.872.032.03-11.50%88,106
Apr 4, 20252.282.432.152.302.303.38%59,326
Apr 3, 20252.642.642.222.222.22-12.25%19,169
Apr 2, 20252.362.662.362.532.53-1.75%17,098
Apr 1, 20252.432.852.372.582.589.57%15,495
Mar 31, 20252.512.891.952.352.35-18.97%25,445
Mar 28, 20253.203.202.552.902.90-9.66%22,974
Mar 27, 20253.343.453.213.213.21-3.08%2,252
Mar 26, 20253.173.353.103.313.318.59%5,441
Mar 25, 20252.983.202.923.053.050.99%5,025
Mar 24, 20253.203.522.793.023.02-6.79%50,500
Mar 21, 20252.903.242.853.243.243.85%7,199
Mar 20, 20253.183.652.893.123.12-1.89%25,438
Mar 19, 20253.093.602.903.183.18-5.64%30,876
Mar 18, 20253.543.663.373.373.37-5.87%3,410
Mar 17, 20253.453.663.343.583.580.85%3,458
Mar 14, 20253.593.653.243.553.553.20%13,009
Mar 13, 20253.463.703.243.443.441.18%29,869
Mar 12, 20253.113.603.103.403.404.29%18,902
Mar 11, 20253.603.703.163.263.26-9.44%20,697
Mar 10, 20253.703.703.433.603.60-0.83%12,149
Mar 7, 20253.543.803.253.633.636.42%21,333
Mar 6, 20253.483.783.403.413.41-3.64%4,911
Mar 5, 20253.733.733.433.543.542.64%7,033
Mar 4, 20253.473.493.263.453.45-2.29%14,816
Mar 3, 20253.853.983.533.533.53-8.07%15,908
Feb 28, 20253.703.863.533.843.841.05%21,488
Feb 27, 20253.633.943.633.803.803.83%8,518
Feb 26, 20253.853.873.043.663.66-1.88%23,901
Feb 25, 20253.853.883.503.733.731.08%8,253
Feb 24, 20254.004.123.693.693.69-4.65%20,085
Feb 21, 20254.064.093.813.873.87-0.13%4,060
Feb 20, 20253.924.253.753.883.883.33%55,469
Feb 19, 20253.673.803.613.753.756.84%21,281
Feb 18, 20253.533.753.513.513.51-5.14%4,854
Feb 14, 20253.583.753.493.703.705.71%7,124
Feb 13, 20253.503.853.483.503.50-6.49%6,098