Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Synergy Chc Cor (SNYR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.255 0.2709 0.245 0.2458 13,054
19th May 2026 (Tue) 0.271 0.2747 0.2518 0.2589 28,795
18th May 2026 (Mon) 0.2815 0.2864 0.2774 0.276 4,410
15th May 2026 (Fri) 0.273 0.294 0.273 0.2867 6,018
14th May 2026 (Thu) 0.2951 0.2955 0.27 0.2747 36,198
13th May 2026 (Wed) 0.3045 0.3084 0.2993 0.30 9,755
12th May 2026 (Tue) 0.315 0.3172 0.2846 0.3091 18,860
11th May 2026 (Mon) 0.3651 0.366 0.3158 0.3284 31,151
8th May 2026 (Fri) 0.4137 0.4483 0.386 0.3905 58,362
7th May 2026 (Thu) 0.3577 0.4174 0.3551 0.3956 29,451
6th May 2026 (Wed) 0.3272 0.3664 0.3225 0.3615 23,979
5th May 2026 (Tue) 0.32 0.3253 0.3182 0.3263 9,728
4th May 2026 (Mon) 0.3246 0.3257 0.3105 0.3221 21,427
1st May 2026 (Fri) 0.3075 0.3199 0.3075 0.32 6,230
30th Apr 2026 (Thu) 0.31 0.3196 0.30 0.3116 34,622
29th Apr 2026 (Wed) 0.3671 0.3679 0.3189 0.3274 77,525
28th Apr 2026 (Tue) 0.3805 0.3926 0.37 0.3755 20,287
27th Apr 2026 (Mon) 0.394 0.3941 0.3797 0.3881 20,107
24th Apr 2026 (Fri) 0.40 0.4024 0.3861 0.3996 39,386
23rd Apr 2026 (Thu) 0.4351 0.4351 0.385 0.3999 31,396
22nd Apr 2026 (Wed) 0.4501 0.4614 0.44 0.4444 21,201
21st Apr 2026 (Tue) 0.4924 0.4949 0.45 0.4595 45,446
20th Apr 2026 (Mon) 0.50 0.5231 0.4922 0.5099 53,892
17th Apr 2026 (Fri) 0.4864 0.5264 0.4864 0.5246 53,061
16th Apr 2026 (Thu) 0.52 0.52 0.422 0.5069 114,320
15th Apr 2026 (Wed) 0.57 0.6037 0.5301 0.5499 283,079
14th Apr 2026 (Tue) 0.805 0.805 0.561 0.62 5,930,622
13th Apr 2026 (Mon) 0.669 0.669 0.57 0.5753 1,297,482
10th Apr 2026 (Fri) 0.61 0.61 0.5538 0.575 6,785
9th Apr 2026 (Thu) 0.6449 0.68 0.64 0.614 7,491
8th Apr 2026 (Wed) 0.70 0.70 0.683 0.641 252
7th Apr 2026 (Tue) 0.74 0.74 0.68 0.6724 3,109
6th Apr 2026 (Mon) 0.771 0.771 0.74 0.7362 3,604
3rd Apr 2026 (Fri) 1.00 1.00 0.80 0.80 5,355
2nd Apr 2026 (Thu) 1.00 1.00 0.80 0.80 5,355
1st Apr 2026 (Wed) 0.89 1.11 0.89 1.02 8,215
31st Mar 2026 (Tue) 1.26 1.30 1.26 1.29 104
30th Mar 2026 (Mon) 1.20 1.25 1.20 1.21 1,741
27th Mar 2026 (Fri) 1.11 1.2099 1.11 1.2099 25
26th Mar 2026 (Thu) 1.11 1.11 1.11 1.18 2
25th Mar 2026 (Wed) 1.17 1.18 1.17 1.17 194
24th Mar 2026 (Tue) 1.14 1.14 1.14 1.13 177
23rd Mar 2026 (Mon) 1.23 1.23 1.17 1.17 128
FTSE 100 Latest
Value10,443.47
Change11.13