Synergy CHC Corp. (SNYR)
NASDAQ: SNYR · Real-Time Price · USD
2.350
+0.010 (0.43%)
Sep 5, 2025, 11:11 AM - Market open
Synergy CHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.35 | 2.38 | 2.31 | 2.35 | - | 0.60% | 18,275 |
| 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 |
| Jul 29, 2025 | 3.70 | 3.75 | 3.52 | 3.65 | 3.65 | -2.02% | 34,091 |
| Jul 28, 2025 | 3.75 | 3.80 | 3.61 | 3.72 | 3.72 | -1.85% | 31,969 |
| Jul 25, 2025 | 3.88 | 3.96 | 3.70 | 3.79 | 3.79 | -4.53% | 37,189 |
| Jul 24, 2025 | 3.70 | 4.00 | 3.65 | 3.97 | 3.97 | 7.30% | 108,552 |
| Jul 23, 2025 | 3.57 | 3.70 | 3.40 | 3.70 | 3.70 | 3.93% | 50,522 |
| Jul 22, 2025 | 3.37 | 3.59 | 3.34 | 3.56 | 3.56 | 1.71% | 41,354 |
| Jul 21, 2025 | 3.62 | 3.62 | 3.33 | 3.50 | 3.50 | -3.05% | 55,217 |
| Jul 18, 2025 | 3.46 | 3.68 | 3.46 | 3.61 | 3.61 | -0.55% | 68,154 |
| Jul 17, 2025 | 3.47 | 3.69 | 3.35 | 3.63 | 3.63 | 5.83% | 83,243 |
| Jul 16, 2025 | 3.35 | 3.43 | 3.27 | 3.43 | 3.43 | 0.88% | 64,601 |
| Jul 15, 2025 | 3.40 | 3.44 | 3.32 | 3.40 | 3.40 | 0.29% | 36,786 |
| Jul 14, 2025 | 3.19 | 3.40 | 3.14 | 3.39 | 3.39 | 9.00% | 102,615 |
| Jul 11, 2025 | 3.12 | 3.25 | 3.02 | 3.11 | 3.11 | -2.90% | 23,281 |
| Jul 10, 2025 | 3.16 | 3.30 | 3.02 | 3.20 | 3.20 | 3.32% | 58,086 |
| Jul 9, 2025 | 3.38 | 3.38 | 2.91 | 3.10 | 3.10 | -6.06% | 87,681 |
| Jul 8, 2025 | 3.21 | 3.37 | 3.21 | 3.30 | 3.30 | -2.08% | 39,658 |
| Jul 7, 2025 | 3.24 | 3.44 | 2.97 | 3.37 | 3.37 | 4.01% | 104,039 |
| Jul 3, 2025 | 3.20 | 3.30 | 3.09 | 3.24 | 3.24 | - | 89,586 |
| Jul 2, 2025 | 3.06 | 3.33 | 2.96 | 3.24 | 3.24 | 5.88% | 168,123 |
| Jul 1, 2025 | 2.84 | 3.29 | 2.72 | 3.06 | 3.06 | 7.37% | 218,016 |
| Jun 30, 2025 | 2.68 | 2.88 | 2.50 | 2.85 | 2.85 | 17.28% | 266,373 |
| Jun 27, 2025 | 2.46 | 2.60 | 2.38 | 2.43 | 2.43 | -2.80% | 36,681 |
| Jun 26, 2025 | 2.60 | 2.60 | 2.31 | 2.50 | 2.50 | -1.96% | 99,600 |