Synergy CHC Corp. (SNYR)
NASDAQ: SNYR · Real-Time Price · USD
4.500
-0.760 (-14.45%)
Dec 20, 2024, 4:00 PM EST - Market closed
Synergy CHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.10 | 5.10 | 4.33 | 4.50 | 4.50 | -12.11% | 21,427 |
| 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% | 14,100 |
| Dec 17, 2024 | 5.10 | 5.74 | 5.10 | 5.44 | 5.44 | 6.67% | 10,500 |
| 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% | 5,700 |
| Dec 11, 2024 | 5.60 | 5.74 | 5.51 | 5.67 | 5.67 | -0.53% | 6,500 |
| Dec 10, 2024 | 5.75 | 5.89 | 5.50 | 5.70 | 5.70 | -2.56% | 20,000 |
| Dec 9, 2024 | 5.99 | 5.99 | 5.08 | 5.85 | 5.85 | 5.60% | 14,200 |
| Dec 6, 2024 | 5.65 | 5.86 | 5.14 | 5.54 | 5.54 | -0.54% | 11,400 |
| Dec 5, 2024 | 5.23 | 5.73 | 5.06 | 5.57 | 5.57 | 6.50% | 11,800 |
| Dec 4, 2024 | 5.75 | 5.84 | 5.23 | 5.23 | 5.23 | -4.91% | 20,600 |
| Dec 3, 2024 | 5.50 | 5.75 | 5.50 | 5.50 | 5.50 | -3.34% | 12,600 |
| Dec 2, 2024 | 5.65 | 5.75 | 5.50 | 5.69 | 5.69 | -1.22% | 10,500 |
| Nov 29, 2024 | 5.80 | 5.83 | 5.60 | 5.76 | 5.76 | -5.57% | 3,700 |
| Nov 27, 2024 | 6.21 | 6.21 | 5.52 | 6.10 | 6.10 | - | 13,000 |
| Nov 26, 2024 | 6.09 | 6.10 | 5.80 | 6.10 | 6.10 | 3.57% | 32,600 |
| Nov 25, 2024 | 5.82 | 5.89 | 5.63 | 5.89 | 5.89 | 1.55% | 15,600 |
| Nov 22, 2024 | 5.77 | 6.34 | 5.50 | 5.80 | 5.80 | -3.65% | 37,200 |
| Nov 21, 2024 | 6.10 | 7.03 | 6.00 | 6.02 | 6.02 | 3.44% | 22,900 |
| Nov 20, 2024 | 6.37 | 7.65 | 5.75 | 5.82 | 5.82 | -1.36% | 35,900 |
| Nov 19, 2024 | 6.75 | 6.98 | 5.73 | 5.90 | 5.90 | -7.52% | 92,700 |
| Nov 18, 2024 | 6.88 | 7.62 | 6.03 | 6.38 | 6.38 | 0.31% | 40,100 |
| Nov 15, 2024 | 6.20 | 7.41 | 6.10 | 6.36 | 6.36 | 6.00% | 20,500 |
| Nov 14, 2024 | 6.14 | 6.54 | 6.00 | 6.00 | 6.00 | -1.32% | 13,800 |
| Nov 13, 2024 | 6.36 | 6.59 | 5.95 | 6.08 | 6.08 | -4.25% | 12,100 |
| Nov 12, 2024 | 6.01 | 7.14 | 6.00 | 6.35 | 6.35 | 1.11% | 15,700 |
| Nov 11, 2024 | 6.48 | 6.57 | 6.00 | 6.28 | 6.28 | -3.98% | 11,000 |
| Nov 8, 2024 | 6.31 | 6.55 | 6.00 | 6.54 | 6.54 | 0.62% | 19,200 |
| Nov 7, 2024 | 6.50 | 7.49 | 6.50 | 6.50 | 6.50 | -8.45% | 18,000 |
| Nov 6, 2024 | 6.20 | 8.00 | 6.20 | 7.10 | 7.10 | 9.23% | 29,700 |
| Nov 5, 2024 | 7.53 | 7.95 | 5.70 | 6.50 | 6.50 | -3.70% | 46,500 |
| Nov 4, 2024 | 7.10 | 7.40 | 6.75 | 6.75 | 6.75 | -3.85% | 18,100 |
| Nov 1, 2024 | 7.02 | 7.21 | 7.00 | 7.02 | 7.02 | -2.36% | 2,800 |
| Oct 31, 2024 | 7.07 | 7.27 | 6.27 | 7.19 | 7.19 | -1.51% | 20,200 |
| Oct 30, 2024 | 7.88 | 8.48 | 7.20 | 7.30 | 7.30 | -4.20% | 12,300 |
| Oct 29, 2024 | 7.61 | 8.87 | 7.10 | 7.62 | 7.62 | - | 41,800 |
| Oct 28, 2024 | 8.75 | 8.81 | 7.42 | 7.62 | 7.62 | -9.29% | 7,300 |
| Oct 25, 2024 | 9.30 | 9.30 | 8.15 | 8.40 | 8.40 | -6.77% | 48,900 |
| Oct 24, 2024 | 8.81 | 9.15 | 8.81 | 9.01 | 9.01 | 0.11% | 73,500 |
| Oct 23, 2024 | 9.00 | 10.00 | 8.75 | 9.00 | 9.00 | 122.22% | 213,700 |
| 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 | - | - |
| 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 | - | - |
| Sep 27, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 26, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 25, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 24, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 23, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 20, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 19, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 18, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 17, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 16, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 13, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 12, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 11, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 1,260 |
| Sep 10, 2024 | 2.62 | 2.62 | 2.38 | 2.38 | 2.38 | 100.00% | 7,822 |
| Sep 9, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 6, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 5, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 4, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 3, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 30, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 29, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 28, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 27, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 26, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 23, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 233.33% | 294 |
| Aug 22, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 21, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 20, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 19, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 16, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 15, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 14, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 13, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 12, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 9, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 8, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 7, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 6, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 5, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 2, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -70.00% | 128 |
| Aug 1, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |