Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	1.840	2.101	1.800	1.960	44,480	+0.15(+8.29%)
Dec 12, 2025	1.850	1.880	1.805	1.810	16,056	-0.02(-1.09%)
Dec 11, 2025	1.770	1.850	1.760	1.830	18,221	+0.03(+1.67%)
Dec 10, 2025	1.820	1.850	1.760	1.800	23,457	-0.01(-0.55%)
Dec 09, 2025	1.863	1.870	1.810	1.810	22,190	-0.01(-0.55%)
Dec 08, 2025	1.840	1.972	1.820	1.820	22,160	-0.01(-0.82%)
Dec 05, 2025	1.870	1.879	1.830	1.835	4,659	-0.04(-1.87%)
Dec 04, 2025	1.850	1.915	1.840	1.870	8,841	+0.03(+1.36%)
Dec 03, 2025	1.930	1.940	1.815	1.845	72,509	-0.03(-1.34%)
Dec 02, 2025	1.920	2.015	1.850	1.870	43,497	-0.03(-1.58%)
Dec 01, 2025	2.140	2.140	1.900	1.900	62,064	-0.24(-11.21%)
Nov 28, 2025	2.140	2.143	2.080	2.140	8,470	-0.04(-1.83%)
Nov 26, 2025	2.190	2.300	2.120	2.180	24,070	+0.03(+1.40%)
Nov 25, 2025	2.130	2.190	2.080	2.150	58,796	+0.02(+0.94%)
Nov 24, 2025	2.130	2.240	2.070	2.130	10,876	-0.01(-0.47%)
Nov 21, 2025	2.090	2.172	2.080	2.140	5,425	+0.04(+1.66%)
Nov 20, 2025	2.310	2.360	2.080	2.105	30,523	-0.23(-10.04%)
Nov 19, 2025	2.122	2.445	2.122	2.340	88,113	+0.18(+8.33%)
Nov 18, 2025	2.060	2.170	2.042	2.160	35,251	+0.05(+2.37%)
Nov 17, 2025	2.060	2.190	2.050	2.110	21,013	+0.02(+0.96%)
Nov 14, 2025	2.000	2.100	1.940	2.090	31,835	+0.10(+5.29%)
Nov 13, 2025	2.130	2.223	1.900	1.985	104,214	-0.14(-6.37%)
Nov 12, 2025	2.080	2.220	2.030	2.120	37,592	+0.03(+1.44%)
Nov 11, 2025	2.150	2.170	2.060	2.090	28,054	-0.05(-2.34%)
Nov 10, 2025	2.240	2.286	2.120	2.140	44,769	-0.10(-4.46%)
Nov 07, 2025	2.210	2.277	2.140	2.240	35,412	+0.05(+2.05%)
Nov 06, 2025	2.300	2.320	2.149	2.195	52,450	-0.08(-3.30%)
Nov 05, 2025	2.210	2.300	2.170	2.270	50,099	+0.10(+4.61%)
Nov 04, 2025	2.350	2.380	2.160	2.170	64,003	-0.17(-7.26%)
Nov 03, 2025	2.310	2.376	2.220	2.340	58,055	+0.00(+0.00%)
Oct 31, 2025	2.300	2.400	2.290	2.340	42,777	+0.07(+3.08%)
Oct 30, 2025	2.350	2.450	2.250	2.270	33,215	+0.01(+0.44%)
Oct 29, 2025	2.370	2.468	2.250	2.260	21,668	-0.14(-5.83%)
Oct 28, 2025	2.400	2.450	2.350	2.400	40,390	+0.02(+0.84%)
Oct 27, 2025	2.460	2.550	2.330	2.380	52,124	-0.08(-3.25%)
Oct 24, 2025	2.520	2.578	2.370	2.460	56,576	-0.10(-3.91%)
Oct 23, 2025	2.710	2.749	2.450	2.560	83,605	-0.13(-4.83%)
Oct 22, 2025	2.750	2.880	2.600	2.690	210,063	+0.16(+6.32%)
Oct 21, 2025	2.600	2.660	2.445	2.530	73,536	+0.00(+0.20%)
Oct 20, 2025	2.780	2.899	2.430	2.525	168,604	-0.17(-6.13%)
Oct 17, 2025	2.420	2.710	2.410	2.690	178,672	+0.32(+13.50%)
Oct 16, 2025	2.200	2.390	2.150	2.370	171,971	+0.18(+8.22%)
Oct 15, 2025	2.390	2.390	2.160	2.190	48,508	-0.15(-6.41%)
Oct 14, 2025	2.250	2.350	2.250	2.340	188,799	+0.11(+4.93%)
Oct 13, 2025	2.220	2.230	2.150	2.230	40,309	+0.00(+0.00%)
Oct 10, 2025	2.300	2.372	2.210	2.230	40,122	-0.10(-4.29%)
Oct 09, 2025	2.400	2.400	2.260	2.330	45,251	-0.09(-3.72%)
Oct 08, 2025	2.510		2.360	2.420	90,348	-0.09(-3.59%)
Oct 07, 2025	2.450	2.540	2.410	2.510	38,328	+0.09(+3.72%)
Oct 06, 2025	2.500	2.500	2.360	2.420	52,251	-0.11(-4.35%)
Oct 03, 2025	2.480	2.630	2.422	2.530	86,228	+0.05(+2.02%)
Oct 02, 2025	2.500	2.549	2.420	2.480	56,480	-0.02(-0.80%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Synergy CHC Corp. - Common Stock (NQ:SNYR)

Historical Prices

Starting at $3.75/week.

Subscribe Today