Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SNYR Historical Prices

Synergy CHC Corp. Common Stock · daily open, high, low, close & volume

Trading days
209
Period high
2.44
Period low
0.0680
Period change
-95.67%
DateOpenHighLowCloseChangeVolume
Sep 17, 20260.13710.15720.09050.0905-67.02%70,117,683
Sep 16, 20260.14200.64000.12830.2744+233.41%1,083,063,498
Sep 15, 20260.08700.09000.07750.0823-9.56%3,012,986
Sep 14, 20260.09360.09730.08400.0910-9.54%6,282,282
Sep 11, 20260.10700.10700.09020.1006-6.85%28,742,695
Sep 10, 20260.12270.12680.09200.1080+30.59%335,038,087
Sep 9, 20260.08390.08840.07280.0827-0.60%90,271,647
Sep 8, 20260.06930.08800.06800.0832-18.83%10,031,765
Sep 4, 20260.10940.10940.10200.1025-6.82%703,616
Sep 3, 20260.11190.11440.10820.1100-1.79%1,048,637
Sep 2, 20260.10740.11500.10510.1120+6.26%3,149,548
Aug 31, 20260.10640.11500.10010.1054+2.13%1,486,706
Aug 28, 20260.10180.11620.10000.1032-1.71%1,025,572
Aug 27, 20260.09800.10640.09400.1050+7.14%2,128,550
Aug 26, 20260.09600.11500.09470.0980-2.00%4,348,497
Aug 25, 20260.08270.10000.08190.1000-4.31%42,607,292
Aug 24, 20260.09730.10990.09560.1045+3.57%12,299,041
Aug 21, 20260.10950.10990.09420.1009-13.24%2,704,163
Aug 20, 20260.10600.11750.10380.1163+8.69%4,178,363
Aug 19, 20260.10400.11000.10210.1070-1.02%2,344,689
Aug 18, 20260.11890.11890.10130.1081-30.21%9,001,775
Aug 17, 20260.09410.17990.08900.1549+55.37%194,962,069
Aug 14, 20260.10760.10990.09710.0997-8.53%965,065
Aug 13, 20260.13000.13390.08700.1090-18.60%6,365,614
Aug 12, 20260.16340.16340.12870.1339-19.58%948,409
Aug 11, 20260.16690.16690.16200.1665+0.85%51,044
Aug 10, 20260.16900.16990.16430.1651-1.96%142,191
Aug 7, 20260.16590.16910.16150.1684+2.75%215,732
Aug 6, 20260.16750.17000.16130.1639-3.36%138,961
Aug 5, 20260.17550.17640.16700.1696-3.31%368,672
Aug 4, 20260.17640.17900.17510.1754+0.00%168,117
Aug 3, 20260.17750.17940.17260.1754-0.11%118,132
Jul 31, 20260.17420.17690.17000.1756+3.17%334,546
Jul 30, 20260.16360.17040.16110.1702-0.35%185,438
Jul 29, 20260.16790.17290.16200.1708+0.18%220,582
Jul 28, 20260.17000.17340.16260.1705+1.55%126,428
Jul 27, 20260.17640.18000.16750.1679-1.52%101,718
Jul 24, 20260.16850.17720.16500.1705+1.97%268,770
Jul 23, 20260.18000.18180.16250.1672-8.83%469,398
Jul 22, 20260.18000.18480.18000.1834+0.00%186,652
Jul 21, 20260.18410.18700.18220.1834-0.97%160,836
Jul 20, 20260.18100.18630.18100.1852-0.59%135,915
Jul 17, 20260.19020.19640.18140.1863-4.56%128,890
Jul 16, 20260.19690.19740.19520.1952-1.71%88,192
Jul 15, 20260.19590.19940.19300.1986+2.06%212,970
Jul 14, 20260.19390.19680.19010.1946+0.62%86,153
Jul 13, 20260.19960.20240.19000.1934-6.25%147,946
Jul 10, 20260.20240.20730.20240.2063+2.69%125,621
Jul 9, 20260.19800.20240.19260.2009+2.66%131,757
Jul 8, 20260.20290.20290.19500.1957-3.26%321,927
Jul 7, 20260.21070.21070.20000.2023-3.99%186,222
Jul 6, 20260.21400.21640.20500.2107+1.79%141,998
Jul 2, 20260.20990.21640.20520.2070+0.39%490,424
Jul 1, 20260.20190.20750.19850.2062+3.88%252,195
Jun 30, 20260.20000.20520.19850.1985-2.70%603,332
Jun 29, 20260.20530.21660.20400.2040-2.49%257,752
Jun 26, 20260.20190.21540.20010.2092+3.05%468,663
Jun 25, 20260.20910.21540.20250.2030-2.82%161,977
Jun 24, 20260.20700.23070.20700.2089+0.92%316,434
Jun 23, 20260.22400.22400.20700.2070-7.59%276,048
Jun 22, 20260.23000.23930.22000.2240-6.28%463,914
Jun 18, 20260.20930.25050.20130.2390+14.52%1,538,021
Jun 17, 20260.19740.21740.19060.2087+7.52%905,041
Jun 16, 20260.20660.20660.19150.1941-5.32%404,068
Jun 15, 20260.20550.21090.20000.2050+4.59%554,842
Jun 12, 20260.20200.20990.19600.1960-2.97%556,854
Jun 11, 20260.19190.20640.18640.2020+8.02%730,001
Jun 10, 20260.20000.20240.18560.1870-4.93%559,230
Jun 9, 20260.21000.21540.18500.1967-5.39%1,261,701
Jun 8, 20260.21080.21830.20000.2079-0.34%591,115
Jun 5, 20260.22630.23080.19480.2086-10.59%989,209
Jun 4, 20260.24250.24890.22500.2333-6.68%725,942
Jun 3, 20260.25740.25990.24060.2500-6.72%1,015,359
Jun 2, 20260.24800.27490.24510.2680+2.29%1,858,059
Jun 1, 20260.24500.28810.24500.2620-2.60%1,964,083
May 29, 20260.26000.27710.23510.2690-3.31%4,863,970
May 28, 20260.33900.38200.27660.2782+10.57%116,222,246
May 27, 20260.26510.26770.24840.2516-5.09%426,535
May 26, 20260.26500.28450.25990.2651+3.96%720,999
May 22, 20260.25510.25780.25000.2550+2.20%513,681
May 21, 20260.24500.25790.23520.2495+1.51%588,680
May 20, 20260.25220.27090.24310.2458-5.06%752,045
May 19, 20260.27760.27880.25180.2589-6.20%467,820
May 18, 20260.28540.28880.27600.2760-3.73%391,748
May 15, 20260.27690.29440.27010.2867+4.37%567,684
May 14, 20260.29690.30660.27000.2747-8.43%854,659
May 13, 20260.31500.31500.29890.3000-2.94%760,707
May 12, 20260.32000.32000.28460.3091-5.88%796,795
May 11, 20260.37690.37690.31500.3284-15.90%1,264,211
May 8, 20260.42300.44840.38520.3905-1.29%3,051,761
May 7, 20260.36190.41930.35110.3956+9.43%2,268,569
May 6, 20260.32720.36990.32000.3615+10.79%1,306,049
May 5, 20260.32200.32630.31500.3263+1.30%407,757
May 4, 20260.33100.33100.31010.3221+0.66%669,242
May 1, 20260.31260.32000.30520.3200+2.70%461,350
Apr 30, 20260.32930.32930.29850.3116-4.83%862,339
Apr 29, 20260.37550.37550.31850.3274-12.81%795,836
Apr 28, 20260.38030.39360.37000.3755-3.25%350,075
Apr 27, 20260.39410.39690.37910.3881-2.88%494,490
Apr 24, 20260.40020.40480.38600.3996-0.08%389,125
Apr 23, 20260.43110.43880.38500.3999-10.01%675,905
Apr 22, 20260.44400.46140.44000.4444-3.29%479,011
Apr 21, 20260.49050.49490.45000.4595-9.88%647,206
Apr 20, 20260.51390.52420.49010.5099-2.80%1,009,903
Apr 17, 20260.48570.52640.47630.5246+3.49%1,186,314
Apr 16, 20260.53300.53300.42200.5069-7.82%2,106,031
Apr 15, 20260.58710.60760.53000.5499-11.31%4,258,320
Apr 14, 20260.80040.82500.56100.6200+7.77%49,662,115
Apr 13, 20260.57510.66900.57000.5753+0.05%19,655,254
Apr 10, 20260.63180.68790.55000.5750-6.35%32,507
Apr 9, 20260.66500.68000.61400.6140-4.21%60,233
Apr 8, 20260.68100.72960.64100.6410-4.67%23,700
Apr 7, 20260.72000.76000.67240.6724-8.67%34,120
Apr 6, 20260.80000.83000.72810.7362-7.98%27,482
Apr 2, 20261.021.020.80000.8000-21.57%99,344
Apr 1, 20260.83481.140.71001.02-20.93%152,526
Mar 31, 20261.241.331.241.29+6.61%22,375
Mar 30, 20261.221.281.201.21+0.01%25,200
Mar 27, 20261.181.261.181.21+2.53%3,532
Mar 26, 20261.131.280.98701.18+0.85%28,163
Mar 25, 20261.161.201.161.17+3.54%8,934
Mar 24, 20261.141.171.101.13-3.42%19,188
Mar 23, 20261.271.271.131.17-4.10%16,810
Mar 20, 20261.231.231.221.22-2.40%53,799
Mar 19, 20261.341.341.251.25-6.02%21,918
Mar 18, 20261.321.381.321.33+0.76%17,306
Mar 17, 20261.291.391.291.32+1.54%17,784
Mar 16, 20261.351.351.291.30+0.00%7,314
Mar 13, 20261.301.301.301.30+0.78%3,654
Mar 12, 20261.371.421.271.29+0.00%13,466
Mar 11, 20261.341.371.271.29-0.77%16,613
Mar 10, 20261.351.401.301.30-0.76%21,935
Mar 9, 20261.471.471.271.31-2.24%24,074
Mar 6, 20261.351.361.321.34+0.00%8,115
Mar 5, 20261.311.401.311.34+1.52%12,848
Mar 4, 20261.341.371.311.32-0.75%37,936
Mar 3, 20261.371.391.271.33-4.32%23,091
Mar 2, 20261.341.391.331.39-0.71%43,219
Feb 27, 20261.351.411.301.40+7.69%61,578
Feb 26, 20261.341.431.301.30-1.52%43,569
Feb 25, 20261.301.351.301.32+1.54%18,893
Feb 24, 20261.421.441.301.30-7.14%63,937
Feb 23, 20261.441.501.391.40-4.11%16,245
Feb 20, 20261.631.631.391.46-7.59%99,252
Feb 19, 20261.701.711.571.58-7.06%28,822
Feb 18, 20261.651.741.651.70+4.29%5,203
Feb 17, 20261.621.711.621.63+0.00%15,874
Feb 13, 20261.641.681.631.63-1.21%3,808
Feb 12, 20261.751.751.621.65-4.62%8,917
Feb 11, 20261.741.741.701.73-1.70%16,724
Feb 10, 20261.751.771.731.76+1.73%7,495
Feb 9, 20261.741.831.721.73-2.26%16,128
Feb 6, 20261.701.821.701.77+2.91%5,413
Feb 5, 20261.741.811.721.72-3.91%16,055
Feb 4, 20261.801.861.781.79-3.76%9,858
Feb 3, 20261.761.901.761.86+6.29%41,032
Feb 2, 20261.881.971.751.75-6.42%48,360
Jan 30, 20261.861.871.801.87+1.63%22,969
Jan 29, 20261.821.931.791.84+1.10%53,094
Jan 28, 20261.992.021.781.82-10.78%61,724
Jan 27, 20262.082.141.922.04+3.82%167,848
Jan 26, 20261.852.151.851.97+5.65%62,002
Jan 23, 20261.881.901.861.86-2.11%14,264
Jan 22, 20261.871.971.871.90+3.26%7,801
Jan 21, 20261.802.041.701.84+1.66%80,711
Jan 20, 20261.801.831.801.81+0.56%32,455
Jan 16, 20261.821.821.801.80-1.10%6,179
Jan 15, 20261.851.851.821.82+0.00%4,531
Jan 14, 20261.871.871.821.82+0.00%18,539
Jan 13, 20261.821.881.821.82+0.55%13,773
Jan 12, 20261.821.851.811.81+0.00%7,774
Jan 9, 20261.851.881.801.81-2.16%13,613
Jan 8, 20261.851.881.851.85+1.65%5,383
Jan 7, 20261.841.871.811.82-1.62%20,724
Jan 6, 20261.911.911.851.85+1.09%11,509
Jan 5, 20261.851.881.821.83-2.66%10,086
Jan 2, 20261.881.881.801.88+1.08%19,219
Dec 31, 20251.801.861.801.86+2.76%18,750
Dec 30, 20251.881.881.801.81+0.00%17,722
Dec 29, 20251.871.871.801.81-2.69%40,010
Dec 26, 20251.831.901.811.86+0.38%43,250
Dec 24, 20251.921.921.841.85+1.81%29,665
Dec 23, 20251.861.961.811.82-4.21%39,127
Dec 22, 20251.821.921.811.90+3.83%13,413
Dec 19, 20251.801.901.801.83+1.67%26,507
Dec 18, 20251.921.941.801.80-6.25%28,024
Dec 17, 20251.851.921.841.92+3.78%7,523
Dec 16, 20251.941.941.831.85-5.61%15,431
Dec 15, 20251.842.101.801.96+8.29%44,500
Dec 12, 20251.851.881.801.81-1.09%16,056
Dec 11, 20251.771.851.761.83+1.67%18,221
Dec 10, 20251.821.851.761.80-0.55%23,458
Dec 9, 20251.861.871.811.81-0.55%22,193
Dec 8, 20251.841.971.821.82-0.82%22,160
Dec 5, 20251.871.881.831.83-1.87%4,659
Dec 4, 20251.851.921.841.87+1.36%8,841
Dec 3, 20251.931.941.811.84-1.34%72,509
Dec 2, 20251.922.021.851.87-1.58%43,597
Dec 1, 20252.142.141.901.90-11.21%62,066
Nov 28, 20252.142.142.082.14-1.83%8,470
Nov 26, 20252.192.302.122.18+1.40%24,070
Nov 25, 20252.132.192.082.15+0.94%58,796
Nov 24, 20252.132.242.072.13-0.47%10,876
Nov 21, 20252.092.172.082.14+1.66%5,425
Nov 20, 20252.312.362.082.10-10.04%30,523
Nov 19, 20252.122.442.122.34+8.33%88,214
Nov 18, 20252.062.172.042.16+2.37%35,251
Nov 17, 20252.062.192.052.11+0.96%21,033
Nov 14, 20252.002.101.942.09+5.29%31,835

Daily open, high, low, close and volume for Synergy CHC Corp. Common Stock (SNYR). Showing 209 trading days. Unadjusted prices.