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
10th Jul 2026 (Fri) 0.2057 0.2064 0.2038 0.2063 2,333
9th Jul 2026 (Thu) 0.1958 0.2024 0.1949 0.2009 1,768
8th Jul 2026 (Wed) 0.2006 0.2006 0.1953 0.1957 6,014
7th Jul 2026 (Tue) 0.205 0.2062 0.201 0.2023 5,562
6th Jul 2026 (Mon) 0.207 0.2153 0.207 0.2107 6,067
3rd Jul 2026 (Fri) 0.2099 0.2099 0.207 0.207 0
2nd Jul 2026 (Thu) 0.2099 0.214 0.2064 0.207 3,183
1st Jul 2026 (Wed) 0.2003 0.2075 0.199 0.2062 7,754
30th Jun 2026 (Tue) 0.20 0.2028 0.1988 0.1985 5,614
29th Jun 2026 (Mon) 0.209 0.2166 0.209 0.204 10,935
26th Jun 2026 (Fri) 0.2098 0.2134 0.2078 0.2092 5,959
25th Jun 2026 (Thu) 0.2131 0.2131 0.2029 0.203 2,398
24th Jun 2026 (Wed) 0.2099 0.2258 0.2099 0.2089 6,713
23rd Jun 2026 (Tue) 0.224 0.224 0.21 0.207 3,527
22nd Jun 2026 (Mon) 0.222 0.233 0.2214 0.224 14,188
19th Jun 2026 (Fri) 0.21 0.25 0.2015 0.239 45,281
18th Jun 2026 (Thu) 0.21 0.25 0.2015 0.239 45,281
17th Jun 2026 (Wed) 0.1958 0.2174 0.1958 0.2087 40,887
16th Jun 2026 (Tue) 0.202 0.2031 0.1922 0.1941 27,057
15th Jun 2026 (Mon) 0.2039 0.2101 0.2012 0.205 18,683
12th Jun 2026 (Fri) 0.201 0.2082 0.1984 0.196 8,292
11th Jun 2026 (Thu) 0.1924 0.2064 0.1871 0.202 12,495
10th Jun 2026 (Wed) 0.20 0.2024 0.186 0.187 2,477
9th Jun 2026 (Tue) 0.2084 0.2084 0.1853 0.1967 16,438
8th Jun 2026 (Mon) 0.21 0.217 0.20 0.2079 68,436
5th Jun 2026 (Fri) 0.2256 0.2274 0.1974 0.2086 13,985
4th Jun 2026 (Thu) 0.2438 0.2482 0.2311 0.2333 33,034
3rd Jun 2026 (Wed) 0.2575 0.2575 0.241 0.25 106,586
2nd Jun 2026 (Tue) 0.2541 0.274 0.248 0.268 129,318
1st Jun 2026 (Mon) 0.2471 0.2881 0.2471 0.262 118,339
29th May 2026 (Fri) 0.252 0.2767 0.2351 0.269 242,400
28th May 2026 (Thu) 0.3491 0.3811 0.277 0.2782 11,470,694
27th May 2026 (Wed) 0.2655 0.2655 0.2485 0.2516 16,169
26th May 2026 (Tue) 0.2624 0.2842 0.2624 0.2651 17,294
25th May 2026 (Mon) 0.254 0.255 0.2504 0.255 25,973
22nd May 2026 (Fri) 0.254 0.255 0.2504 0.255 25,973
21st May 2026 (Thu) 0.245 0.2553 0.2352 0.2495 18,016
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
FTSE 100 Latest
Value10,497.29
Change24.84