Synergy CHC Corp. (SNYR)
NASDAQ: SNYR · Real-Time Price · USD
1.830
+0.060 (3.39%)
At close: May 12, 2025, 4:00 PM
1.810
-0.020 (-1.09%)
After-hours: May 12, 2025, 5:12 PM EDT
Synergy CHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.83 | 1.83 | 1.78 | 1.83 | 1.83 | 3.39% | 14,375 |
| May 9, 2025 | 1.86 | 1.88 | 1.77 | 1.77 | 1.77 | -7.81% | 13,151 |
| May 8, 2025 | 1.84 | 1.92 | 1.71 | 1.92 | 1.92 | 2.67% | 30,036 |
| May 7, 2025 | 1.88 | 1.92 | 1.77 | 1.87 | 1.87 | -0.27% | 31,261 |
| May 6, 2025 | 2.01 | 2.03 | 1.81 | 1.88 | 1.88 | -8.98% | 44,664 |
| May 5, 2025 | 2.16 | 2.17 | 2.01 | 2.06 | 2.06 | -3.29% | 60,436 |
| May 2, 2025 | 2.05 | 2.15 | 1.93 | 2.13 | 2.13 | 4.93% | 38,978 |
| May 1, 2025 | 1.95 | 2.10 | 1.95 | 2.03 | 2.03 | 4.10% | 45,402 |
| Apr 30, 2025 | 1.90 | 2.00 | 1.85 | 1.95 | 1.95 | 2.63% | 43,128 |
| Apr 29, 2025 | 1.86 | 2.06 | 1.79 | 1.90 | 1.90 | -1.04% | 90,665 |
| Apr 28, 2025 | 1.61 | 1.99 | 1.61 | 1.92 | 1.92 | 19.25% | 159,374 |
| Apr 25, 2025 | 1.77 | 1.83 | 1.55 | 1.61 | 1.61 | -12.97% | 139,470 |
| Apr 24, 2025 | 1.84 | 1.91 | 1.65 | 1.85 | 1.85 | -3.65% | 161,484 |
| Apr 23, 2025 | 2.33 | 2.33 | 1.92 | 1.92 | 1.92 | -18.64% | 141,064 |
| Apr 22, 2025 | 2.57 | 2.57 | 2.22 | 2.36 | 2.36 | -11.94% | 176,054 |
| Apr 21, 2025 | 2.28 | 2.73 | 2.17 | 2.68 | 2.68 | 7.63% | 332,179 |
| Apr 17, 2025 | 2.42 | 2.73 | 2.40 | 2.49 | 2.49 | -0.40% | 332,916 |
| Apr 16, 2025 | 2.40 | 2.58 | 2.23 | 2.50 | 2.50 | 13.64% | 1,149,706 |
| Apr 15, 2025 | 3.89 | 4.08 | 2.06 | 2.20 | 2.20 | 22.91% | 63,525,279 |
| Apr 14, 2025 | 1.75 | 2.00 | 1.72 | 1.79 | 1.79 | 0.39% | 256,570 |
| Apr 11, 2025 | 1.70 | 2.16 | 1.70 | 1.78 | 1.78 | 1.89% | 21,603 |
| Apr 10, 2025 | 1.82 | 2.19 | 1.64 | 1.75 | 1.75 | -2.23% | 112,681 |
| Apr 9, 2025 | 2.01 | 2.20 | 1.63 | 1.79 | 1.79 | -10.50% | 63,228 |
| Apr 8, 2025 | 1.97 | 2.45 | 1.30 | 2.00 | 2.00 | -1.53% | 117,673 |
| Apr 7, 2025 | 2.16 | 2.43 | 1.87 | 2.03 | 2.03 | -11.50% | 88,106 |
| Apr 4, 2025 | 2.28 | 2.43 | 2.15 | 2.30 | 2.30 | 3.38% | 59,326 |
| Apr 3, 2025 | 2.64 | 2.64 | 2.22 | 2.22 | 2.22 | -12.25% | 19,169 |
| Apr 2, 2025 | 2.36 | 2.66 | 2.36 | 2.53 | 2.53 | -1.75% | 17,098 |
| Apr 1, 2025 | 2.43 | 2.85 | 2.37 | 2.58 | 2.58 | 9.57% | 15,495 |
| Mar 31, 2025 | 2.51 | 2.89 | 1.95 | 2.35 | 2.35 | -18.97% | 25,445 |
| Mar 28, 2025 | 3.20 | 3.20 | 2.55 | 2.90 | 2.90 | -9.66% | 22,974 |
| Mar 27, 2025 | 3.34 | 3.45 | 3.21 | 3.21 | 3.21 | -3.08% | 2,252 |
| Mar 26, 2025 | 3.17 | 3.35 | 3.10 | 3.31 | 3.31 | 8.59% | 5,441 |
| Mar 25, 2025 | 2.98 | 3.20 | 2.92 | 3.05 | 3.05 | 0.99% | 5,025 |
| Mar 24, 2025 | 3.20 | 3.52 | 2.79 | 3.02 | 3.02 | -6.79% | 50,500 |
| Mar 21, 2025 | 2.90 | 3.24 | 2.85 | 3.24 | 3.24 | 3.85% | 7,199 |
| Mar 20, 2025 | 3.18 | 3.65 | 2.89 | 3.12 | 3.12 | -1.89% | 25,438 |
| Mar 19, 2025 | 3.09 | 3.60 | 2.90 | 3.18 | 3.18 | -5.64% | 30,876 |
| Mar 18, 2025 | 3.54 | 3.66 | 3.37 | 3.37 | 3.37 | -5.87% | 3,410 |
| Mar 17, 2025 | 3.45 | 3.66 | 3.34 | 3.58 | 3.58 | 0.85% | 3,458 |
| Mar 14, 2025 | 3.59 | 3.65 | 3.24 | 3.55 | 3.55 | 3.20% | 13,009 |
| Mar 13, 2025 | 3.46 | 3.70 | 3.24 | 3.44 | 3.44 | 1.18% | 29,869 |
| Mar 12, 2025 | 3.11 | 3.60 | 3.10 | 3.40 | 3.40 | 4.29% | 18,902 |
| Mar 11, 2025 | 3.60 | 3.70 | 3.16 | 3.26 | 3.26 | -9.44% | 20,697 |
| Mar 10, 2025 | 3.70 | 3.70 | 3.43 | 3.60 | 3.60 | -0.83% | 12,149 |
| Mar 7, 2025 | 3.54 | 3.80 | 3.25 | 3.63 | 3.63 | 6.42% | 21,333 |
| Mar 6, 2025 | 3.48 | 3.78 | 3.40 | 3.41 | 3.41 | -3.64% | 4,911 |
| Mar 5, 2025 | 3.73 | 3.73 | 3.43 | 3.54 | 3.54 | 2.64% | 7,033 |
| Mar 4, 2025 | 3.47 | 3.49 | 3.26 | 3.45 | 3.45 | -2.29% | 14,816 |
| Mar 3, 2025 | 3.85 | 3.98 | 3.53 | 3.53 | 3.53 | -8.07% | 15,908 |