Synergy CHC Corp. (SNYR)
NASDAQ: SNYR · Real-Time Price · USD
1.810
+0.010 (0.56%)
At close: Jan 20, 2026, 4:00 PM EST
1.810
0.00 (0.00%)
After-hours: Jan 20, 2026, 4:00 PM EST
Synergy CHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | - | 0.56% | 30,847 |
| Jan 16, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 6,179 |
| Jan 15, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | - | 4,531 |
| Jan 14, 2026 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | - | 18,539 |
| Jan 13, 2026 | 1.82 | 1.88 | 1.82 | 1.82 | 1.82 | 0.55% | 13,773 |
| Jan 12, 2026 | 1.82 | 1.86 | 1.81 | 1.81 | 1.81 | - | 7,774 |
| Jan 9, 2026 | 1.85 | 1.88 | 1.80 | 1.81 | 1.81 | -2.16% | 13,609 |
| Jan 8, 2026 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | 1.65% | 5,383 |
| Jan 7, 2026 | 1.84 | 1.87 | 1.81 | 1.82 | 1.82 | -1.62% | 20,724 |
| Jan 6, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | 1.09% | 11,479 |
| Jan 5, 2026 | 1.85 | 1.89 | 1.82 | 1.83 | 1.83 | -2.66% | 10,086 |
| Jan 2, 2026 | 1.88 | 1.88 | 1.80 | 1.88 | 1.88 | 1.08% | 19,219 |
| Dec 31, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 2.76% | 18,750 |
| Dec 30, 2025 | 1.88 | 1.88 | 1.80 | 1.81 | 1.81 | - | 17,722 |
| Dec 29, 2025 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | -2.69% | 39,987 |
| Dec 26, 2025 | 1.83 | 1.90 | 1.81 | 1.86 | 1.86 | 0.38% | 43,247 |
| Dec 24, 2025 | 1.92 | 1.92 | 1.84 | 1.85 | 1.85 | 1.81% | 29,665 |
| Dec 23, 2025 | 1.86 | 1.96 | 1.81 | 1.82 | 1.82 | -4.21% | 39,122 |
| Dec 22, 2025 | 1.82 | 1.92 | 1.81 | 1.90 | 1.90 | 3.83% | 13,408 |
| Dec 19, 2025 | 1.80 | 1.90 | 1.80 | 1.83 | 1.83 | 1.67% | 26,507 |
| Dec 18, 2025 | 1.92 | 1.94 | 1.80 | 1.80 | 1.80 | -6.25% | 27,990 |
| Dec 17, 2025 | 1.85 | 1.92 | 1.84 | 1.92 | 1.92 | 3.78% | 7,523 |
| Dec 16, 2025 | 1.94 | 1.94 | 1.83 | 1.85 | 1.85 | -5.61% | 15,423 |
| Dec 15, 2025 | 1.84 | 2.10 | 1.80 | 1.96 | 1.96 | 8.29% | 44,480 |
| Dec 12, 2025 | 1.85 | 1.88 | 1.81 | 1.81 | 1.81 | -1.09% | 16,056 |
| Dec 11, 2025 | 1.77 | 1.85 | 1.76 | 1.83 | 1.83 | 1.67% | 18,221 |
| Dec 10, 2025 | 1.82 | 1.85 | 1.76 | 1.80 | 1.80 | -0.55% | 23,458 |
| Dec 9, 2025 | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | -0.55% | 22,193 |
| Dec 8, 2025 | 1.84 | 1.97 | 1.82 | 1.82 | 1.82 | -0.82% | 22,160 |
| Dec 5, 2025 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -1.87% | 4,659 |
| Dec 4, 2025 | 1.85 | 1.92 | 1.84 | 1.87 | 1.87 | 1.36% | 8,841 |
| Dec 3, 2025 | 1.93 | 1.94 | 1.82 | 1.85 | 1.85 | -1.34% | 72,509 |
| Dec 2, 2025 | 1.92 | 2.02 | 1.85 | 1.87 | 1.87 | -1.58% | 43,597 |
| Dec 1, 2025 | 2.14 | 2.14 | 1.90 | 1.90 | 1.90 | -11.21% | 62,066 |
| Nov 28, 2025 | 2.14 | 2.14 | 2.08 | 2.14 | 2.14 | -1.83% | 8,470 |
| Nov 26, 2025 | 2.19 | 2.30 | 2.12 | 2.18 | 2.18 | 1.40% | 24,070 |
| Nov 25, 2025 | 2.13 | 2.19 | 2.08 | 2.15 | 2.15 | 0.94% | 58,796 |
| Nov 24, 2025 | 2.13 | 2.24 | 2.07 | 2.13 | 2.13 | -0.47% | 10,876 |
| Nov 21, 2025 | 2.09 | 2.17 | 2.08 | 2.14 | 2.14 | 1.66% | 5,425 |
| Nov 20, 2025 | 2.31 | 2.36 | 2.08 | 2.11 | 2.11 | -10.04% | 30,523 |
| Nov 19, 2025 | 2.12 | 2.45 | 2.12 | 2.34 | 2.34 | 8.33% | 88,214 |
| Nov 18, 2025 | 2.06 | 2.17 | 2.04 | 2.16 | 2.16 | 2.37% | 35,251 |
| Nov 17, 2025 | 2.06 | 2.19 | 2.05 | 2.11 | 2.11 | 0.96% | 21,033 |
| Nov 14, 2025 | 2.00 | 2.10 | 1.94 | 2.09 | 2.09 | 5.29% | 31,835 |
| Nov 13, 2025 | 2.13 | 2.22 | 1.90 | 1.99 | 1.99 | -6.37% | 104,214 |
| Nov 12, 2025 | 2.08 | 2.22 | 2.03 | 2.12 | 2.12 | 1.44% | 37,832 |
| Nov 11, 2025 | 2.15 | 2.17 | 2.06 | 2.09 | 2.09 | -2.34% | 28,074 |
| Nov 10, 2025 | 2.24 | 2.29 | 2.12 | 2.14 | 2.14 | -4.46% | 44,769 |
| Nov 7, 2025 | 2.21 | 2.28 | 2.14 | 2.24 | 2.24 | 2.05% | 35,412 |
| Nov 6, 2025 | 2.30 | 2.32 | 2.15 | 2.20 | 2.20 | -3.30% | 52,450 |