Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synergy CHC Corp. - Common Stock (NQ: SNYR )

3.440 +0.040 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 3.110 3.600 3.100 3.400 18,902 +0.14(+4.29%)
Mar 11, 2025 3.600 3.700 3.160 3.260 20,589 -0.34(-9.44%)
Mar 10, 2025 3.700 3.700 3.430 3.600 12,149 -0.03(-0.83%)
Mar 07, 2025 3.540 3.800 3.250 3.630 21,333 +0.22(+6.41%)
Mar 06, 2025 3.480 3.780 3.400 3.411 4,911 -0.13(-3.64%)
Mar 05, 2025 3.725 3.725 3.430 3.540 7,033 +0.09(+2.64%)
Mar 04, 2025 3.470 3.490 3.260 3.449 14,816 -0.08(-2.29%)
Mar 03, 2025 3.850 3.984 3.530 3.530 15,908 -0.31(-8.07%)
Feb 28, 2025 3.700 3.855 3.526 3.840 21,488 +0.04(+1.05%)
Feb 27, 2025 3.628 3.935 3.628 3.800 8,518 +0.14(+3.83%)
Feb 26, 2025 3.850 3.866 3.043 3.660 23,901 -0.07(-1.88%)
Feb 25, 2025 3.850 3.880 3.500 3.730 8,253 +0.04(+1.08%)
Feb 24, 2025 4.000 4.115 3.690 3.690 20,085 -0.18(-4.65%)
Feb 21, 2025 4.060 4.085 3.810 3.870 4,060 -0.01(-0.13%)
Feb 20, 2025 3.916 4.250 3.750 3.875 55,444 +0.13(+3.34%)
Feb 19, 2025 3.670 3.800 3.614 3.750 21,281 +0.24(+6.84%)
Feb 18, 2025 3.530 3.750 3.510 3.510 4,854 -0.19(-5.14%)
Feb 14, 2025 3.580 3.748 3.490 3.700 7,124 +0.20(+5.71%)
Feb 13, 2025 3.500 3.850 3.480 3.500 6,098 -0.24(-6.49%)
Feb 12, 2025 3.100 4.000 3.030 3.743 43,085 +0.72(+23.94%)
Feb 11, 2025 3.350 3.674 3.000 3.020 8,141 -0.41(-11.95%)
Feb 10, 2025 4.160 4.160 3.360 3.430 33,817 -0.41(-10.78%)
Feb 07, 2025 4.030 4.207 3.585 3.844 25,892 -0.16(-3.89%)
Feb 06, 2025 3.900 4.233 3.890 4.000 6,624 -0.21(-5.01%)
Feb 05, 2025 4.239 4.240 3.835 4.211 16,068 -0.01(-0.21%)
Feb 04, 2025 3.870 4.263 3.799 4.220 43,474 +0.35(+9.03%)
Feb 03, 2025 3.880 4.050 3.710 3.870 10,470 +0.02(+0.53%)
Jan 31, 2025 4.100 4.252 3.850 3.850 13,879 -0.35(-8.33%)
Jan 30, 2025 4.170 4.462 4.000 4.200 14,604 -0.00(-0.08%)
Jan 29, 2025 3.900 4.400 3.850 4.203 52,087 +0.35(+9.15%)
Jan 28, 2025 3.770 3.900 3.770 3.851 978 +0.06(+1.45%)
Jan 27, 2025 3.900 3.900 3.695 3.796 8,290 +0.08(+2.04%)
Jan 24, 2025 4.070 4.070 3.720 3.720 9,069 -0.22(-5.58%)
Jan 23, 2025 4.000 4.130 3.705 3.940 19,231 -0.17(-4.14%)
Jan 22, 2025 4.070 4.160 3.890 4.110 16,628 +0.05(+1.23%)
Jan 21, 2025 4.010 4.200 4.010 4.060 15,996 -0.01(-0.25%)
Jan 17, 2025 4.460 4.471 4.010 4.070 11,559 -0.08(-1.93%)
Jan 16, 2025 4.544 4.621 4.150 4.150 10,015 -0.19(-4.38%)
Jan 15, 2025 4.492 4.492 4.270 4.340 15,508 -0.32(-6.95%)
Jan 14, 2025 4.600 4.664 4.301 4.664 7,745 +0.17(+3.88%)
Jan 13, 2025 4.300 4.684 4.230 4.490 14,861 +0.31(+7.42%)
Jan 10, 2025 4.850 4.900 4.110 4.180 64,400 -0.80(-16.06%)
Jan 08, 2025 4.590 4.980 4.269 4.980 21,464 +0.71(+16.63%)
Jan 07, 2025 4.500 4.550 4.218 4.270 28,325 -0.08(-1.84%)
Jan 06, 2025 4.470 4.500 4.210 4.350 22,530 +0.12(+2.84%)
Jan 03, 2025 4.100 4.500 4.100 4.230 19,845 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.