Skip to main content
logo
Synergy CHC Corp. (SNYR)
NASDAQ: SNYR · Real-Time Price · USD
2.104
-0.076 (-3.47%)
Nov 28, 2025, 4:00 PM EST - Market closed

Synergy CHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252.142.142.082.142.14-1.83%8,262
Nov 26, 20252.192.302.122.182.181.40%24,068
Nov 25, 20252.132.192.082.152.150.94%58,785
Nov 24, 20252.132.242.072.132.13-0.47%10,876
Nov 21, 20252.092.172.082.142.141.66%5,425
Nov 20, 20252.312.362.082.112.11-10.04%30,523
Nov 19, 20252.122.452.122.342.348.33%88,214
Nov 18, 20252.062.172.042.162.162.37%35,251
Nov 17, 20252.062.192.052.112.110.96%21,033
Nov 14, 20252.002.101.942.092.095.29%31,835
Nov 13, 20252.132.221.901.991.99-6.37%104,214
Nov 12, 20252.082.222.032.122.121.44%37,832
Nov 11, 20252.152.172.062.092.09-2.34%28,074
Nov 10, 20252.242.292.122.142.14-4.46%44,769
Nov 7, 20252.212.282.142.242.242.05%35,412
Nov 6, 20252.302.322.152.202.20-3.30%52,450
Nov 5, 20252.212.302.172.272.274.61%50,099
Nov 4, 20252.352.382.162.172.17-7.26%64,172
Nov 3, 20252.312.382.222.342.34-58,056
Oct 31, 20252.302.402.292.342.343.08%42,777
Oct 30, 20252.352.452.252.272.270.44%33,230
Oct 29, 20252.372.472.252.262.26-5.83%21,668
Oct 28, 20252.402.452.352.402.400.84%40,690
Oct 27, 20252.462.552.332.382.38-3.25%52,270
Oct 24, 20252.522.582.372.462.46-3.91%56,576
Oct 23, 20252.712.752.452.562.56-4.83%83,605
Oct 22, 20252.752.882.602.692.696.32%212,733
Oct 21, 20252.602.662.452.532.530.20%73,536
Oct 20, 20252.782.902.432.532.53-6.13%174,047
Oct 17, 20252.422.712.412.692.6913.50%178,672
Oct 16, 20252.202.392.152.372.378.22%172,366
Oct 15, 20252.392.392.162.192.19-6.41%48,513
Oct 14, 20252.252.352.252.342.344.93%188,799
Oct 13, 20252.222.232.152.232.23-40,309
Oct 10, 20252.302.372.212.232.23-4.29%40,122
Oct 9, 20252.402.402.262.332.33-3.72%45,251
Oct 8, 20252.512.572.362.422.42-3.59%90,348
Oct 7, 20252.452.542.412.512.513.72%38,621
Oct 6, 20252.502.502.362.422.42-4.35%52,268
Oct 3, 20252.482.632.422.532.532.02%86,228
Oct 2, 20252.502.552.422.482.48-0.80%56,485
Oct 1, 20252.482.532.362.502.502.46%59,679
Sep 30, 20252.452.502.362.442.441.24%61,437
Sep 29, 20252.502.562.322.412.41-3.60%89,200
Sep 26, 20252.482.622.422.502.501.63%78,638
Sep 25, 20252.632.742.422.462.46-8.55%116,496
Sep 24, 20252.802.962.652.692.69-0.37%195,797
Sep 23, 20252.562.812.562.702.705.47%157,590
Sep 22, 20252.382.802.382.562.566.67%343,514
Sep 19, 20252.392.502.332.402.400.84%185,155