Skip to main content
Synergy CHC Corp. (SNYR)
NASDAQ: SNYR · Real-Time Price · USD
5.82
-0.08 (-1.36%)
Nov 20, 2024, 4:00 PM EST - Market closed

Synergy CHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.377.655.755.825.82-1.36%35,855
Nov 19, 20246.756.985.735.905.90-7.52%92,713
Nov 18, 20246.887.626.036.386.380.31%40,121
Nov 15, 20246.207.416.106.366.366.00%20,533
Nov 14, 20246.146.546.006.006.00-1.32%13,831
Nov 13, 20246.366.595.956.086.08-4.25%12,092
Nov 12, 20246.017.146.006.356.351.03%15,725
Nov 11, 20246.486.576.006.296.29-3.84%10,982
Nov 8, 20246.316.556.006.546.540.55%19,167
Nov 7, 20246.507.496.506.506.50-8.45%17,972
Nov 6, 20246.208.006.207.107.109.23%29,694
Nov 5, 20247.537.955.706.506.50-3.70%46,526
Nov 4, 20247.107.406.756.756.75-3.85%18,122
Nov 1, 20247.027.217.007.027.02-2.36%2,835
Oct 31, 20247.077.276.277.197.19-1.51%20,151
Oct 30, 20247.888.487.207.307.30-4.20%12,335
Oct 29, 20247.618.877.107.627.62-41,852
Oct 28, 20248.758.817.427.627.62-9.29%7,333
Oct 25, 20249.309.308.158.408.40-6.77%48,962
Oct 24, 20248.819.158.819.019.010.11%73,594
Oct 23, 20249.0010.008.759.009.00122.22%213,725
Oct 22, 20244.054.054.054.054.05--
Oct 21, 20244.054.054.054.054.05--
Oct 18, 20244.054.054.054.054.05--
Oct 17, 20244.054.054.054.054.05--
Oct 16, 20244.054.054.054.054.05--
Oct 15, 20244.054.054.054.054.05--
Oct 14, 20244.054.054.054.054.05--
Oct 11, 20244.054.054.054.054.05--
Oct 10, 20244.054.054.054.054.05--
Oct 9, 20244.054.054.054.054.05--
Oct 8, 20244.054.054.054.054.05--
Oct 7, 20244.054.054.054.054.05--
Oct 4, 20244.054.054.054.054.05-85
Oct 3, 20244.054.054.054.054.05--
Oct 2, 20244.054.054.054.054.05--
Oct 1, 20244.054.054.054.054.0570.17%200
Sep 30, 20242.382.382.382.382.38-1
Sep 27, 20242.382.382.382.382.38-1
Sep 26, 20242.382.382.382.382.38--
Sep 25, 20242.382.382.382.382.38--
Sep 24, 20242.382.382.382.382.38--
Sep 23, 20242.382.382.382.382.38--
Sep 20, 20242.382.382.382.382.38--
Sep 19, 20242.382.382.382.382.38--
Sep 18, 20242.382.382.382.382.38--
Sep 17, 20242.382.382.382.382.38--
Sep 16, 20242.382.382.382.382.38-5
Sep 13, 20242.382.382.382.382.38--
Sep 12, 20242.382.382.382.382.38--
Sep 11, 20242.382.382.382.382.38-1,260
Sep 10, 20242.622.622.382.382.38100.00%7,822
Sep 9, 20241.191.191.191.191.19--
Sep 6, 20241.191.191.191.191.19--
Sep 5, 20241.191.191.191.191.19--
Sep 4, 20241.191.191.191.191.19--
Sep 3, 20241.191.191.191.191.19--
Aug 30, 20241.191.191.191.191.19--
Aug 29, 20241.191.191.191.191.19--
Aug 28, 20241.191.191.191.191.19--
Aug 27, 20241.191.191.191.191.19--
Aug 26, 20241.191.191.191.191.19--
Aug 23, 20241.191.191.191.191.19233.33%294
Aug 22, 20240.360.360.360.360.36--
Aug 21, 20240.360.360.360.360.36--
Aug 20, 20240.360.360.360.360.36--
Aug 19, 20240.360.360.360.360.36--
Aug 16, 20240.360.360.360.360.36--
Aug 15, 20240.360.360.360.360.36--
Aug 14, 20240.360.360.360.360.36--
Aug 13, 20240.360.360.360.360.36--
Aug 12, 20240.360.360.360.360.36--
Aug 9, 20240.360.360.360.360.36--
Aug 8, 20240.360.360.360.360.36--
Aug 7, 20240.360.360.360.360.36--
Aug 6, 20240.360.360.360.360.36--
Aug 5, 20240.360.360.360.360.36--
Aug 2, 20240.360.360.360.360.36-70.00%128
Aug 1, 20241.191.191.191.191.19--
Jul 31, 20241.191.191.191.191.19-3,417
Jul 30, 20241.191.191.191.191.19--
Jul 29, 20241.191.191.191.191.19--
Jul 26, 20241.191.191.191.191.19--
Jul 25, 20241.191.191.191.191.19--
Jul 24, 20241.191.191.191.191.19--
Jul 23, 20241.191.191.191.191.19--
Jul 22, 20241.191.191.191.191.19--
Jul 19, 20241.191.191.191.191.19--
Jul 18, 20241.191.191.191.191.19-16.67%784
Jul 17, 20241.431.431.431.431.43-36.84%3,374
Jul 16, 20242.262.262.262.262.26--
Jul 15, 20242.262.262.262.262.26--
Jul 12, 20242.262.262.262.262.26--
Jul 11, 20242.262.262.262.262.26--
Jul 10, 20242.262.262.262.262.26--
Jul 9, 20242.262.262.262.262.26--
Jul 8, 20242.262.262.262.262.26--
Jul 5, 20242.262.262.262.262.26--
Jul 3, 20242.262.262.262.262.26--
Jul 2, 20242.262.262.262.262.26--