Synergy CHC Corp. (SNYR)
NASDAQ: SNYR · Real-Time Price · USD
2.420
-0.090 (-3.59%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Synergy CHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.51 | 2.57 | 2.36 | 2.42 | 2.42 | -3.59% | 89,606 |
| Oct 7, 2025 | 2.45 | 2.54 | 2.41 | 2.51 | 2.51 | 3.72% | 38,621 |
| Oct 6, 2025 | 2.50 | 2.50 | 2.36 | 2.42 | 2.42 | -4.35% | 52,268 |
| Oct 3, 2025 | 2.48 | 2.63 | 2.42 | 2.53 | 2.53 | 2.02% | 86,228 |
| Oct 2, 2025 | 2.50 | 2.55 | 2.42 | 2.48 | 2.48 | -0.80% | 56,485 |
| Oct 1, 2025 | 2.48 | 2.53 | 2.36 | 2.50 | 2.50 | 2.46% | 59,679 |
| Sep 30, 2025 | 2.45 | 2.50 | 2.36 | 2.44 | 2.44 | 1.24% | 61,437 |
| Sep 29, 2025 | 2.50 | 2.56 | 2.32 | 2.41 | 2.41 | -3.60% | 89,200 |
| Sep 26, 2025 | 2.48 | 2.62 | 2.42 | 2.50 | 2.50 | 1.63% | 78,638 |
| Sep 25, 2025 | 2.63 | 2.74 | 2.42 | 2.46 | 2.46 | -8.55% | 116,496 |
| Sep 24, 2025 | 2.80 | 2.96 | 2.65 | 2.69 | 2.69 | -0.37% | 195,797 |
| Sep 23, 2025 | 2.56 | 2.81 | 2.56 | 2.70 | 2.70 | 5.47% | 157,590 |
| Sep 22, 2025 | 2.38 | 2.80 | 2.38 | 2.56 | 2.56 | 6.67% | 343,514 |
| Sep 19, 2025 | 2.39 | 2.50 | 2.33 | 2.40 | 2.40 | 0.84% | 185,155 |
| Sep 18, 2025 | 2.35 | 2.48 | 2.27 | 2.38 | 2.38 | 5.78% | 130,350 |
| Sep 17, 2025 | 2.25 | 2.40 | 2.16 | 2.25 | 2.25 | -4.26% | 724,799 |
| Sep 16, 2025 | 2.19 | 2.35 | 2.12 | 2.35 | 2.35 | 6.33% | 211,846 |
| Sep 15, 2025 | 2.16 | 2.23 | 2.03 | 2.21 | 2.21 | 2.31% | 198,685 |
| Sep 12, 2025 | 2.20 | 2.23 | 2.10 | 2.16 | 2.16 | -1.37% | 79,273 |
| Sep 11, 2025 | 2.21 | 2.25 | 2.13 | 2.19 | 2.19 | 0.92% | 25,041 |
| Sep 10, 2025 | 2.21 | 2.25 | 2.07 | 2.17 | 2.17 | -3.13% | 70,070 |
| Sep 9, 2025 | 2.25 | 2.40 | 2.05 | 2.24 | 2.24 | -2.18% | 130,710 |
| Sep 8, 2025 | 2.32 | 2.39 | 2.25 | 2.29 | 2.29 | -1.29% | 185,830 |
| Sep 5, 2025 | 2.35 | 2.40 | 2.30 | 2.32 | 2.32 | -0.85% | 53,143 |
| Sep 4, 2025 | 2.40 | 2.45 | 2.31 | 2.34 | 2.34 | -2.90% | 44,769 |
| Sep 3, 2025 | 2.40 | 2.52 | 2.25 | 2.41 | 2.41 | 1.69% | 186,189 |
| Sep 2, 2025 | 2.40 | 2.48 | 2.28 | 2.37 | 2.37 | -2.07% | 72,366 |
| Aug 29, 2025 | 2.13 | 2.49 | 2.12 | 2.42 | 2.42 | 14.15% | 218,016 |
| Aug 28, 2025 | 2.07 | 2.19 | 1.95 | 2.12 | 2.12 | 1.44% | 152,583 |
| Aug 27, 2025 | 2.33 | 2.34 | 2.07 | 2.09 | 2.09 | -9.13% | 261,896 |
| Aug 26, 2025 | 2.57 | 2.57 | 2.30 | 2.30 | 2.30 | -21.23% | 314,924 |
| Aug 25, 2025 | 2.95 | 3.18 | 2.86 | 2.92 | 2.92 | -0.68% | 79,480 |
| Aug 22, 2025 | 2.90 | 3.00 | 2.86 | 2.94 | 2.94 | 1.38% | 80,385 |
| Aug 21, 2025 | 2.87 | 2.94 | 2.83 | 2.90 | 2.90 | 1.58% | 31,014 |
| Aug 20, 2025 | 3.10 | 3.22 | 2.85 | 2.86 | 2.86 | -12.96% | 76,461 |
| Aug 19, 2025 | 3.59 | 3.59 | 3.04 | 3.28 | 3.28 | -5.75% | 88,653 |
| Aug 18, 2025 | 3.40 | 3.53 | 3.30 | 3.48 | 3.48 | 1.46% | 37,699 |
| Aug 15, 2025 | 3.60 | 3.60 | 3.43 | 3.43 | 3.43 | -3.38% | 21,300 |
| Aug 14, 2025 | 3.75 | 3.92 | 3.27 | 3.55 | 3.55 | -8.03% | 123,199 |
| Aug 13, 2025 | 3.86 | 3.99 | 3.77 | 3.86 | 3.86 | -1.53% | 29,934 |
| Aug 12, 2025 | 3.84 | 3.94 | 3.73 | 3.92 | 3.92 | 2.14% | 49,226 |
| Aug 11, 2025 | 3.53 | 3.84 | 3.50 | 3.84 | 3.84 | 8.42% | 44,788 |
| Aug 8, 2025 | 3.53 | 3.64 | 3.42 | 3.54 | 3.54 | -2.48% | 25,229 |
| Aug 7, 2025 | 3.75 | 3.75 | 3.45 | 3.63 | 3.63 | -2.16% | 31,966 |
| Aug 6, 2025 | 3.58 | 3.95 | 3.58 | 3.71 | 3.71 | 3.75% | 118,122 |
| Aug 5, 2025 | 3.56 | 3.61 | 3.47 | 3.58 | 3.58 | 1.97% | 20,416 |
| Aug 4, 2025 | 3.29 | 3.60 | 3.29 | 3.51 | 3.51 | 4.38% | 48,400 |
| Aug 1, 2025 | 3.36 | 3.57 | 3.25 | 3.36 | 3.36 | -2.89% | 30,665 |
| Jul 31, 2025 | 3.79 | 3.79 | 3.42 | 3.46 | 3.46 | -3.08% | 39,315 |
| Jul 30, 2025 | 3.65 | 3.71 | 3.50 | 3.57 | 3.57 | -2.06% | 28,298 |