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)

2.166 -0.214 (-9.01%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 19, 2025 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 (%)
May 16, 2025 2.300 2.400 2.164 2.380 102,296 +0.24(+11.21%)
May 15, 2025 2.020 2.250 1.900 2.140 114,060 +0.20(+10.31%)
May 14, 2025 1.900 1.980 1.825 1.940 66,196 +0.05(+2.86%)
May 13, 2025 1.810 1.968 1.750 1.886 36,213 +0.06(+3.06%)
May 12, 2025 1.830 1.830 1.776 1.830 14,905 +0.06(+3.39%)
May 09, 2025 1.860 1.884 1.770 1.770 13,151 -0.15(-7.81%)
May 08, 2025 1.840 1.920 1.710 1.920 30,035 +0.05(+2.67%)
May 07, 2025 1.880 1.920 1.771 1.870 31,261 -0.00(-0.27%)
May 06, 2025 2.010 2.030 1.810 1.875 44,383 -0.19(-8.98%)
May 05, 2025 2.160 2.174 2.010 2.060 60,436 -0.07(-3.29%)
May 02, 2025 2.050 2.150 1.932 2.130 38,978 +0.10(+4.93%)
May 01, 2025 1.950 2.100 1.950 2.030 45,195 +0.08(+4.10%)
Apr 30, 2025 1.900 2.000 1.852 1.950 43,100 +0.05(+2.63%)
Apr 29, 2025 1.860 2.060 1.790 1.900 90,664 -0.02(-1.04%)
Apr 28, 2025 1.610 1.990 1.610 1.920 158,774 +0.31(+19.25%)
Apr 25, 2025 1.770 1.825 1.550 1.610 139,470 -0.24(-12.97%)
Apr 24, 2025 1.840 1.910 1.645 1.850 157,284 -0.07(-3.65%)
Apr 23, 2025 2.330 2.330 1.920 1.920 140,351 -0.44(-18.64%)
Apr 22, 2025 2.570 2.570 2.220 2.360 174,251 -0.32(-11.94%)
Apr 21, 2025 2.280 2.730 2.170 2.680 331,018 +0.19(+7.63%)
Apr 17, 2025 2.420 2.730 2.400 2.490 332,916 -0.01(-0.40%)
Apr 16, 2025 2.400 2.580 2.230 2.500 1,142,287 +0.30(+13.64%)
Apr 15, 2025 3.890 4.080 2.060 2.200 63,488,004 +0.41(+22.91%)
Apr 14, 2025 1.750 2.000 1.720 1.790 219,602 +0.01(+0.38%)
Apr 11, 2025 1.700 2.160 1.700 1.783 21,603 +0.03(+1.90%)
Apr 10, 2025 1.820 2.190 1.640 1.750 112,681 -0.04(-2.23%)
Apr 09, 2025 2.010 2.200 1.625 1.790 63,228 -0.21(-10.50%)
Apr 08, 2025 1.970 2.450 1.300 2.000 117,673 -0.03(-1.54%)
Apr 07, 2025 2.160 2.400 1.870 2.031 88,106 -0.26(-11.49%)
Apr 04, 2025 2.280 2.430 2.150 2.295 59,326 +0.07(+3.38%)
Apr 03, 2025 2.643 2.643 2.220 2.220 19,169 -0.31(-12.25%)
Apr 02, 2025 2.360 2.660 2.360 2.530 17,098 -0.05(-1.75%)
Apr 01, 2025 2.430 2.850 2.370 2.575 15,495 +0.23(+9.57%)
Mar 31, 2025 2.510 2.894 1.950 2.350 25,445 -0.55(-18.97%)
Mar 28, 2025 3.200 3.200 2.550 2.900 22,974 -0.31(-9.66%)
Mar 27, 2025 3.340 3.450 3.210 3.210 2,252 -0.10(-3.07%)
Mar 26, 2025 3.170 3.350 3.100 3.312 5,441 +0.26(+8.58%)
Mar 25, 2025 2.980 3.200 2.920 3.050 5,025 +0.03(+0.99%)
Mar 24, 2025 3.200 3.520 2.790 3.020 50,500 -0.22(-6.79%)
Mar 21, 2025 2.900 3.240 2.850 3.240 7,199 +0.12(+3.85%)
Mar 20, 2025 3.180 3.651 2.890 3.120 25,438 -0.06(-1.89%)
Mar 19, 2025 3.090 3.600 2.900 3.180 30,876 -0.19(-5.64%)
Mar 18, 2025 3.535 3.662 3.370 3.370 3,410 -0.21(-5.87%)
Mar 17, 2025 3.450 3.664 3.340 3.580 3,458 +0.03(+0.85%)
Mar 14, 2025 3.590 3.650 3.240 3.550 13,009 +0.11(+3.20%)
Mar 13, 2025 3.464 3.700 3.235 3.440 29,869 +0.04(+1.18%)
Mar 12, 2025 3.110 3.600 3.100 3.400 18,902 +0.14(+4.29%)
Mar 11, 2025 3.600 3.700 3.160 3.260 20,589 -0.34(-9.44%)
Mar 10, 2025 3.700 3.700 3.430 3.600 12,149 -0.03(-0.83%)
Mar 07, 2025 3.540 3.800 3.250 3.630 21,333 +0.22(+6.41%)
Mar 06, 2025 3.480 3.780 3.400 3.411 4,911 -0.13(-3.64%)
Mar 05, 2025 3.725 3.725 3.430 3.540 7,033 +0.09(+2.64%)
Mar 04, 2025 3.470 3.490 3.260 3.449 14,816 -0.08(-2.29%)
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 Of Service.