Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.500 -0.620 (-12.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.100 5.100 4.330 4.500 21,575 -0.80(-15.09%)
Dec 19, 2024 5.280 5.490 5.280 5.300 8,761 +0.07(+1.34%)
Dec 18, 2024 5.320 5.500 5.110 5.230 14,066 -0.21(-3.86%)
Dec 17, 2024 5.100 5.740 5.100 5.440 10,497 +0.34(+6.67%)
Dec 16, 2024 5.510 5.510 5.100 5.100 7,234 -0.17(-3.23%)
Dec 13, 2024 5.540 5.550 5.270 5.270 2,022 -0.33(-5.89%)
Dec 12, 2024 5.578 5.713 5.300 5.600 5,717 -0.07(-1.23%)
Dec 11, 2024 5.600 5.740 5.510 5.670 6,541 -0.03(-0.53%)
Dec 10, 2024 5.753 5.893 5.500 5.700 20,043 -0.15(-2.56%)
Dec 09, 2024 5.990 5.990 5.080 5.850 14,171 +0.31(+5.60%)
Dec 06, 2024 5.650 5.860 5.137 5.540 11,357 -0.03(-0.54%)
Dec 05, 2024 5.230 5.730 5.060 5.570 11,780 +0.34(+6.50%)
Dec 04, 2024 5.750 5.840 5.230 5.230 20,638 -0.27(-4.91%)
Dec 03, 2024 5.500 5.750 5.500 5.500 12,618 -0.19(-3.34%)
Dec 02, 2024 5.650 5.750 5.500 5.690 10,501 -0.07(-1.26%)
Nov 29, 2024 5.800 5.830 5.600 5.763 3,688 -0.34(-5.53%)
Nov 27, 2024 6.210 6.210 5.520 6.100 12,987 +0.00(+0.00%)
Nov 26, 2024 6.090 6.100 5.800 6.100 32,592 +0.21(+3.57%)
Nov 25, 2024 5.820 5.890 5.630 5.890 15,612 +0.09(+1.55%)
Nov 22, 2024 5.770 6.340 5.500 5.800 37,233 -0.22(-3.65%)
Nov 21, 2024 6.100 7.030 6.000 6.020 22,906 +0.20(+3.44%)
Nov 20, 2024 6.370 7.650 5.750 5.820 35,855 -0.08(-1.36%)
Nov 19, 2024 6.750 6.980 5.730 5.900 92,673 -0.48(-7.52%)
Nov 18, 2024 6.880 7.620 6.030 6.380 40,121 +0.02(+0.31%)
Nov 15, 2024 6.200 7.410 6.100 6.360 20,533 +0.36(+6.00%)
Nov 14, 2024 6.140 6.540 6.000 6.000 13,831 -0.08(-1.32%)
Nov 13, 2024 6.360 6.590 5.950 6.080 12,092 -0.27(-4.25%)
Nov 12, 2024 6.010 7.140 6.000 6.350 15,725 +0.06(+1.03%)
Nov 11, 2024 6.480 6.574 6.000 6.285 10,982 -0.25(-3.84%)
Nov 08, 2024 6.310 6.550 6.000 6.536 19,167 +0.04(+0.56%)
Nov 07, 2024 6.500 7.492 6.500 6.500 17,972 -0.60(-8.45%)
Nov 06, 2024 6.200 8.000 6.200 7.100 29,688 +0.60(+9.23%)
Nov 05, 2024 7.530 7.948 5.700 6.500 46,526 -0.25(-3.70%)
Nov 04, 2024 7.100 7.400 6.750 6.750 18,122 -0.27(-3.85%)
Nov 01, 2024 7.020 7.210 7.000 7.020 2,835 -0.17(-2.36%)
Oct 31, 2024 7.070 7.270 6.273 7.190 20,151 -0.11(-1.51%)
Oct 30, 2024 7.875 8.480 7.200 7.300 12,335 -0.32(-4.20%)
Oct 29, 2024 7.610 8.870 7.100 7.620 41,852 +0.00(+0.00%)
Oct 28, 2024 8.750 8.812 7.420 7.620 7,333 -0.78(-9.29%)
Oct 25, 2024 9.300 9.300 8.150 8.400 48,962 -0.61(-6.77%)
Oct 24, 2024 8.810 9.150 8.810 9.010 73,594 +0.01(+0.11%)
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 following
Privacy Policy and Terms and Conditions.