Synergy CHC Corp. (SNYR)
NASDAQ: SNYR
· Real-Time Price · USD
2.32
-0.02 (-0.68%)
At close: Sep 05, 2025, 3:59 PM
2.40
3.38%
After-hours: Sep 05, 2025, 07:19 PM EDT
SNYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.35 | 2.40 | 2.30 | 2.32 | 2.32 | -0.85% | 52,902 |
| Sep 4, 2025 | 2.40 | 2.45 | 2.31 | 2.34 | 2.34 | -2.90% | 44,800 |
| Sep 3, 2025 | 2.40 | 2.52 | 2.25 | 2.41 | 2.41 | 1.69% | 186,200 |
| 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% | 261,900 |
| 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% | 79,500 |
| Aug 22, 2025 | 2.90 | 3.00 | 2.86 | 2.94 | 2.94 | 1.38% | 80,400 |
| Aug 21, 2025 | 2.87 | 2.94 | 2.83 | 2.90 | 2.90 | 1.40% | 31,014 |
| Aug 20, 2025 | 3.10 | 3.22 | 2.85 | 2.86 | 2.86 | -12.80% | 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 | 2.08% | 49,226 |
| Aug 11, 2025 | 3.53 | 3.84 | 3.50 | 3.84 | 3.84 | 8.47% | 44,788 |
| Aug 8, 2025 | 3.53 | 3.64 | 3.42 | 3.54 | 3.54 | -2.48% | 25,229 |