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
28th Sep 2026 (Mon) 0.14 0.14 0.0905 0.0905 0
25th Sep 2026 (Fri) 0.14 0.14 0.0905 0.0905 0
24th Sep 2026 (Thu) 0.14 0.14 0.0905 0.0905 0
23rd Sep 2026 (Wed) 0.14 0.14 0.0905 0.0905 0
22nd Sep 2026 (Tue) 0.14 0.14 0.0905 0.0905 0
21st Sep 2026 (Mon) 0.14 0.14 0.0905 0.0905 0
18th Sep 2026 (Fri) 0.14 0.14 0.0905 0.0905 0
17th Sep 2026 (Thu) 0.14 0.1571 0.0905 0.0905 3,712,725
16th Sep 2026 (Wed) 0.1426 0.64 0.1283 0.2744 51,809,147
15th Sep 2026 (Tue) 0.088 0.0883 0.0782 0.0823 63,872
14th Sep 2026 (Mon) 0.0959 0.0972 0.084 0.091 96,651
11th Sep 2026 (Fri) 0.103 0.1062 0.0904 0.1006 1,079,933
10th Sep 2026 (Thu) 0.1226 0.125 0.092 0.108 16,237,200
9th Sep 2026 (Wed) 0.08 0.088 0.073 0.0827 2,403,251
8th Sep 2026 (Tue) 0.0715 0.088 0.068 0.0832 238,015
7th Sep 2026 (Mon) 0.1072 0.1072 0.1023 0.1025 24,120
4th Sep 2026 (Fri) 0.1072 0.1072 0.1023 0.1025 24,120
3rd Sep 2026 (Thu) 0.1122 0.1141 0.1104 0.11 31,060
2nd Sep 2026 (Wed) 0.1064 0.1148 0.106 0.112 31,233
1st Sep 2026 (Tue) 0.103 0.1117 0.103 0.108 190,515
31st Aug 2026 (Mon) 0.1038 0.114 0.1011 0.1054 68,342
28th Aug 2026 (Fri) 0.1031 0.1086 0.10 0.1032 24,758
27th Aug 2026 (Thu) 0.0951 0.1058 0.0951 0.105 198,196
26th Aug 2026 (Wed) 0.096 0.115 0.0948 0.098 245,981
25th Aug 2026 (Tue) 0.0828 0.0984 0.082 0.10 1,379,373
24th Aug 2026 (Mon) 0.0968 0.1087 0.0958 0.1045 369,918
21st Aug 2026 (Fri) 0.1095 0.1095 0.0942 0.1009 128,753
20th Aug 2026 (Thu) 0.1065 0.1174 0.1042 0.1163 262,292
19th Aug 2026 (Wed) 0.1062 0.1098 0.1029 0.107 101,678
18th Aug 2026 (Tue) 0.1121 0.1141 0.1051 0.1081 480,552
17th Aug 2026 (Mon) 0.0909 0.1799 0.089 0.1549 12,391,899
14th Aug 2026 (Fri) 0.1098 0.1098 0.0988 0.0997 16,468
13th Aug 2026 (Thu) 0.1301 0.1301 0.0885 0.109 120,009
12th Aug 2026 (Wed) 0.161 0.161 0.131 0.1339 4,672
11th Aug 2026 (Tue) 0.1655 0.1663 0.1644 0.1665 2,661
10th Aug 2026 (Mon) 0.1679 0.1679 0.1652 0.1651 2,263
7th Aug 2026 (Fri) 0.168 0.168 0.1616 0.1684 3,067
6th Aug 2026 (Thu) 0.1675 0.1698 0.1613 0.1639 5,367
5th Aug 2026 (Wed) 0.176 0.1762 0.1671 0.1696 1,170
4th Aug 2026 (Tue) 0.1759 0.179 0.1757 0.1754 1,797
3rd Aug 2026 (Mon) 0.1788 0.1788 0.1754 0.1754 1,317
31st Jul 2026 (Fri) 0.1725 0.176 0.1701 0.1756 2,559
30th Jul 2026 (Thu) 0.1674 0.1698 0.165 0.1702 526
29th Jul 2026 (Wed) 0.1651 0.1727 0.1651 0.1708 2,638
FTSE 100 Latest
Value10,684.88
Change-10.37