Skip to main content
Synergy CHC Corp. (SNYR)
NASDAQ: SNYR · Real-Time Price · USD
2.430
-0.070 (-2.80%)
At close: Jun 27, 2025, 4:00 PM
2.600
+0.170 (7.00%)
After-hours: Jun 27, 2025, 7:23 PM EDT

Synergy CHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.462.602.382.432.43-2.80%34,932
Jun 26, 20252.602.602.312.502.50-1.96%99,600
Jun 25, 20252.502.602.492.552.551.19%32,360
Jun 24, 20252.682.702.502.522.52-1.95%46,051
Jun 23, 20252.742.792.552.572.57-3.02%114,260
Jun 20, 20252.202.822.202.652.6519.91%217,753
Jun 18, 20252.172.302.132.212.211.84%88,191
Jun 17, 20252.382.532.152.172.17-5.03%170,783
Jun 16, 20252.082.382.082.292.299.86%111,237
Jun 13, 20252.202.202.022.082.08-9.17%53,117
Jun 12, 20252.112.361.962.292.299.05%132,596
Jun 11, 20252.102.202.102.102.10-3.67%39,681
Jun 10, 20252.202.322.082.182.180.93%78,465
Jun 9, 20252.092.202.002.162.162.86%90,421
Jun 6, 20251.852.101.852.102.1012.60%66,767
Jun 5, 20251.972.071.851.871.87-8.58%29,727
Jun 4, 20252.052.191.902.042.04-1.45%133,922
Jun 3, 20251.762.081.712.072.0717.61%218,935
Jun 2, 20251.811.851.651.761.76-58,406
May 30, 20251.861.901.701.761.76-2.76%48,941
May 29, 20251.881.881.781.811.81-2.16%29,081
May 28, 20251.851.861.741.851.853.93%28,462
May 27, 20251.981.981.741.781.78-9.18%65,148
May 23, 20252.102.101.901.961.96-3.92%46,216
May 22, 20252.002.081.932.042.04-2.86%48,873
May 21, 20252.002.181.942.102.102.44%61,471
May 20, 20252.002.112.002.052.05-2.98%64,164
May 19, 20252.292.291.992.112.11-11.22%64,552
May 16, 20252.302.402.162.382.3811.21%102,296
May 15, 20252.022.251.902.142.1410.31%114,191
May 14, 20251.901.981.831.941.942.86%66,198
May 13, 20251.811.971.751.891.893.06%36,218
May 12, 20251.831.831.781.831.833.39%14,906
May 9, 20251.861.881.771.771.77-7.81%13,151
May 8, 20251.841.921.711.921.922.67%30,036
May 7, 20251.881.921.771.871.87-0.27%31,261
May 6, 20252.012.031.811.881.88-8.98%44,664
May 5, 20252.162.172.012.062.06-3.29%60,436
May 2, 20252.052.151.932.132.134.93%38,978
May 1, 20251.952.101.952.032.034.10%45,402
Apr 30, 20251.902.001.851.951.952.63%43,128
Apr 29, 20251.862.061.791.901.90-1.04%90,665
Apr 28, 20251.611.991.611.921.9219.25%159,374
Apr 25, 20251.771.831.551.611.61-12.97%139,470
Apr 24, 20251.841.911.651.851.85-3.65%161,484
Apr 23, 20252.332.331.921.921.92-18.64%141,064
Apr 22, 20252.572.572.222.362.36-11.94%176,054
Apr 21, 20252.282.732.172.682.687.63%332,179
Apr 17, 20252.422.732.402.492.49-0.40%332,916
Apr 16, 20252.402.582.232.502.5013.64%1,149,706