Synergy CHC Corp. (SNYR)
NASDAQ: SNYR · Real-Time Price · USD
2.598
-0.302 (-10.40%)
Mar 31, 2025, 12:04 PM EDT - Market open
Synergy CHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.05 | 2.35 | 1.95 | 2.33 | - | -19.59% | 7,601 |
| Mar 28, 2025 | 3.20 | 3.20 | 2.55 | 2.90 | 2.90 | -9.66% | 22,974 |
| Mar 27, 2025 | 3.34 | 3.45 | 3.21 | 3.21 | 3.21 | -3.08% | 2,252 |
| Mar 26, 2025 | 3.17 | 3.35 | 3.10 | 3.31 | 3.31 | 8.59% | 5,441 |
| Mar 25, 2025 | 2.98 | 3.20 | 2.92 | 3.05 | 3.05 | 0.99% | 5,025 |
| Mar 24, 2025 | 3.20 | 3.52 | 2.79 | 3.02 | 3.02 | -6.79% | 50,500 |
| Mar 21, 2025 | 2.90 | 3.24 | 2.85 | 3.24 | 3.24 | 3.85% | 7,199 |
| Mar 20, 2025 | 3.18 | 3.65 | 2.89 | 3.12 | 3.12 | -1.89% | 25,438 |
| Mar 19, 2025 | 3.09 | 3.60 | 2.90 | 3.18 | 3.18 | -5.64% | 30,876 |
| Mar 18, 2025 | 3.54 | 3.66 | 3.37 | 3.37 | 3.37 | -5.87% | 3,410 |
| Mar 17, 2025 | 3.45 | 3.66 | 3.34 | 3.58 | 3.58 | 0.85% | 3,458 |
| Mar 14, 2025 | 3.59 | 3.65 | 3.24 | 3.55 | 3.55 | 3.20% | 13,009 |
| Mar 13, 2025 | 3.46 | 3.70 | 3.24 | 3.44 | 3.44 | 1.18% | 29,869 |
| Mar 12, 2025 | 3.11 | 3.60 | 3.10 | 3.40 | 3.40 | 4.29% | 18,902 |
| Mar 11, 2025 | 3.60 | 3.70 | 3.16 | 3.26 | 3.26 | -9.44% | 20,697 |
| Mar 10, 2025 | 3.70 | 3.70 | 3.43 | 3.60 | 3.60 | -0.83% | 12,149 |
| Mar 7, 2025 | 3.54 | 3.80 | 3.25 | 3.63 | 3.63 | 6.42% | 21,333 |
| Mar 6, 2025 | 3.48 | 3.78 | 3.40 | 3.41 | 3.41 | -3.64% | 4,911 |
| Mar 5, 2025 | 3.73 | 3.73 | 3.43 | 3.54 | 3.54 | 2.64% | 7,033 |
| Mar 4, 2025 | 3.47 | 3.49 | 3.26 | 3.45 | 3.45 | -2.29% | 14,816 |
| Mar 3, 2025 | 3.85 | 3.98 | 3.53 | 3.53 | 3.53 | -8.07% | 15,908 |
| Feb 28, 2025 | 3.70 | 3.86 | 3.53 | 3.84 | 3.84 | 1.05% | 21,488 |
| Feb 27, 2025 | 3.63 | 3.94 | 3.63 | 3.80 | 3.80 | 3.83% | 8,518 |
| Feb 26, 2025 | 3.85 | 3.87 | 3.04 | 3.66 | 3.66 | -1.88% | 23,901 |
| Feb 25, 2025 | 3.85 | 3.88 | 3.50 | 3.73 | 3.73 | 1.08% | 8,253 |
| Feb 24, 2025 | 4.00 | 4.12 | 3.69 | 3.69 | 3.69 | -4.65% | 20,085 |
| Feb 21, 2025 | 4.06 | 4.09 | 3.81 | 3.87 | 3.87 | -0.13% | 4,060 |
| Feb 20, 2025 | 3.92 | 4.25 | 3.75 | 3.88 | 3.88 | 3.33% | 55,469 |
| Feb 19, 2025 | 3.67 | 3.80 | 3.61 | 3.75 | 3.75 | 6.84% | 21,281 |
| Feb 18, 2025 | 3.53 | 3.75 | 3.51 | 3.51 | 3.51 | -5.14% | 4,854 |
| Feb 14, 2025 | 3.58 | 3.75 | 3.49 | 3.70 | 3.70 | 5.71% | 7,124 |
| Feb 13, 2025 | 3.50 | 3.85 | 3.48 | 3.50 | 3.50 | -6.49% | 6,098 |
| Feb 12, 2025 | 3.10 | 4.00 | 3.03 | 3.74 | 3.74 | 23.94% | 43,085 |
| Feb 11, 2025 | 3.35 | 3.67 | 3.00 | 3.02 | 3.02 | -11.95% | 8,141 |
| Feb 10, 2025 | 4.16 | 4.16 | 3.36 | 3.43 | 3.43 | -10.77% | 33,822 |
| Feb 7, 2025 | 4.03 | 4.21 | 3.59 | 3.84 | 3.84 | -3.90% | 25,892 |
| Feb 6, 2025 | 3.90 | 4.23 | 3.89 | 4.00 | 4.00 | -5.01% | 6,624 |
| Feb 5, 2025 | 4.24 | 4.24 | 3.84 | 4.21 | 4.21 | -0.21% | 16,068 |
| Feb 4, 2025 | 3.87 | 4.26 | 3.80 | 4.22 | 4.22 | 9.04% | 43,480 |
| Feb 3, 2025 | 3.88 | 4.05 | 3.71 | 3.87 | 3.87 | 0.52% | 10,470 |
| Jan 31, 2025 | 4.10 | 4.25 | 3.85 | 3.85 | 3.85 | -8.33% | 13,879 |
| Jan 30, 2025 | 4.17 | 4.46 | 4.00 | 4.20 | 4.20 | -0.07% | 14,604 |
| Jan 29, 2025 | 3.90 | 4.40 | 3.85 | 4.20 | 4.20 | 9.14% | 52,087 |
| Jan 28, 2025 | 3.77 | 3.90 | 3.77 | 3.85 | 3.85 | 1.45% | 978 |
| Jan 27, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | 2.04% | 8,290 |
| Jan 24, 2025 | 4.07 | 4.07 | 3.72 | 3.72 | 3.72 | -5.58% | 9,069 |
| Jan 23, 2025 | 4.00 | 4.13 | 3.71 | 3.94 | 3.94 | -4.14% | 19,231 |
| Jan 22, 2025 | 4.07 | 4.16 | 3.89 | 4.11 | 4.11 | 1.23% | 16,629 |
| Jan 21, 2025 | 4.01 | 4.20 | 4.01 | 4.06 | 4.06 | -0.25% | 15,996 |
| Jan 17, 2025 | 4.46 | 4.47 | 4.01 | 4.07 | 4.07 | -1.93% | 11,559 |