Register to chat with like-minded investors on our interactive forums.
SYNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 79.80 | -1.24 | -1.53% | 81.76 | 82.30 | 79.47 | 593,403 |
| Apr 19 2024 | 81.04 | -0.65 | -0.80% | 81.14 | 82.01 | 80.22 | 225,774 |
| Apr 18 2024 | 81.69 | -1.63 | -1.96% | 82.81 | 83.00 | 80.87 | 337,678 |
| Apr 17 2024 | 83.32 | -3.54 | -4.08% | 87.61 | 87.73 | 83.21 | 338,624 |
| Apr 16 2024 | 86.86 | -1.08 | -1.23% | 86.605 | 87.40 | 85.36 | 318,069 |
| Apr 15 2024 | 87.94 | -3.06 | -3.36% | 90.99 | 91.70 | 87.72 | 315,192 |
| Apr 12 2024 | 91.00 | -1.53 | -1.65% | 90.82 | 91.72 | 89.1949 | 276,401 |
| Apr 11 2024 | 92.53 | 1.00 | 1.09% | 92.12 | 93.10 | 91.155 | 186,876 |
| Apr 10 2024 | 91.53 | -4.35 | -4.54% | 93.32 | 93.59 | 90.35 | 264,449 |
| Apr 09 2024 | 95.88 | 2.88 | 3.10% | 94.12 | 95.96 | 93.96 | 169,938 |
| Apr 08 2024 | 93.00 | -0.32 | -0.34% | 93.90 | 94.93 | 92.85 | 161,366 |
| Apr 05 2024 | 93.32 | 0.76 | 0.82% | 92.27 | 93.55 | 91.68 | 258,523 |
| Apr 04 2024 | 92.56 | -2.07 | -2.19% | 95.92 | 96.45 | 91.85 | 189,872 |
| Apr 03 2024 | 94.63 | -0.26 | -0.27% | 93.60 | 95.47 | 93.35 | 156,304 |
| Apr 02 2024 | 94.89 | -2.87 | -2.94% | 95.70 | 96.16 | 94.02 | 324,273 |
| Apr 01 2024 | 97.76 | 0.20 | 0.21% | 97.58 | 99.57 | 97.40 | 159,189 |
| Mar 28 2024 | 97.56 | -1.25 | -1.27% | 98.44 | 99.99 | 97.26 | 392,881 |
| Mar 27 2024 | 98.81 | 2.73 | 2.84% | 96.93 | 99.045 | 95.36 | 285,151 |
| Mar 26 2024 | 96.08 | -1.18 | -1.21% | 97.72 | 98.575 | 95.885 | 143,144 |
| Mar 25 2024 | 97.26 | -0.94 | -0.96% | 97.00 | 97.83 | 96.32 | 164,313 |
| Mar 22 2024 | 98.20 | -1.69 | -1.69% | 100.07 | 100.4981 | 97.88 | 219,161 |
| Mar 21 2024 | 99.89 | 1.66 | 1.69% | 100.39 | 102.99 | 99.84 | 245,270 |
| Mar 20 2024 | 98.23 | 0.73 | 0.75% | 97.54 | 99.15 | 95.58 | 240,889 |
| Mar 19 2024 | 97.50 | -0.55 | -0.56% | 96.87 | 98.39 | 96.00 | 274,046 |
| Mar 18 2024 | 98.05 | -0.32 | -0.33% | 99.37 | 99.96 | 97.72 | 184,047 |
| Mar 15 2024 | 98.37 | -1.06 | -1.07% | 98.03 | 99.38 | 97.40 | 464,463 |
| Mar 14 2024 | 99.43 | -3.10 | -3.02% | 101.68 | 101.96 | 98.31 | 190,430 |
| Mar 13 2024 | 102.53 | -3.82 | -3.59% | 104.90 | 106.29 | 102.205 | 176,523 |
| Mar 12 2024 | 106.35 | -0.66 | -0.62% | 107.39 | 107.57 | 104.07 | 190,861 |
| Mar 11 2024 | 107.01 | -0.49 | -0.46% | 106.08 | 107.97 | 106.08 | 221,901 |
| Mar 08 2024 | 107.50 | -0.49 | -0.45% | 108.88 | 109.00 | 105.68 | 303,820 |
| Mar 07 2024 | 107.99 | 4.56 | 4.41% | 104.82 | 108.603 | 104.795 | 175,285 |
| Mar 06 2024 | 103.43 | 1.20 | 1.17% | 104.76 | 105.35 | 102.24 | 237,941 |
| Mar 05 2024 | 102.23 | -2.65 | -2.53% | 102.91 | 103.47 | 100.695 | 319,409 |
| Mar 04 2024 | 104.88 | -1.08 | -1.02% | 107.03 | 107.03 | 104.57 | 274,358 |
| Mar 01 2024 | 105.96 | 5.86 | 5.85% | 100.99 | 106.91 | 100.4201 | 300,956 |
| Feb 29 2024 | 100.10 | 0.59 | 0.59% | 101.25 | 101.81 | 98.11 | 431,042 |
| Feb 28 2024 | 99.51 | -2.02 | -1.99% | 101.00 | 101.28 | 99.285 | 225,632 |
| Feb 27 2024 | 101.53 | -2.79 | -2.67% | 101.94 | 104.055 | 101.21 | 253,146 |
| Feb 26 2024 | 104.32 | 0.38 | 0.37% | 104.37 | 105.872 | 104.09 | 123,808 |
| Feb 23 2024 | 103.94 | -1.29 | -1.23% | 105.10 | 105.405 | 103.26 | 154,780 |
| Feb 22 2024 | 105.23 | 0.50 | 0.48% | 106.25 | 107.38 | 104.53 | 346,427 |
| Feb 21 2024 | 104.73 | -0.51 | -0.48% | 103.87 | 104.78 | 103.23 | 184,203 |
| Feb 20 2024 | 105.24 | -1.08 | -1.02% | 104.46 | 106.24 | 103.78 | 240,558 |
| Feb 16 2024 | 106.32 | -3.81 | -3.46% | 109.92 | 110.2379 | 106.07 | 174,770 |
| Feb 15 2024 | 110.13 | -0.55 | -0.50% | 111.98 | 112.50 | 109.17 | 179,458 |
| Feb 14 2024 | 110.68 | 2.54 | 2.35% | 110.24 | 110.85 | 108.40 | 193,610 |
| Feb 13 2024 | 108.14 | -5.54 | -4.87% | 111.0899 | 111.0899 | 106.60 | 383,840 |
| Feb 12 2024 | 113.68 | 1.47 | 1.31% | 113.16 | 115.845 | 112.11 | 301,924 |
| Feb 09 2024 | 112.21 | 1.99 | 1.81% | 107.00 | 114.25 | 107.00 | 585,319 |
| Feb 08 2024 | 110.22 | 2.14 | 1.98% | 108.21 | 111.52 | 108.21 | 579,057 |
| Feb 07 2024 | 108.08 | 4.23 | 4.07% | 105.32 | 108.53 | 103.44 | 328,930 |
| Feb 06 2024 | 103.85 | -1.63 | -1.55% | 104.48 | 104.48 | 102.07 | 352,869 |
| Feb 05 2024 | 105.48 | 0.28 | 0.27% | 105.71 | 106.155 | 102.63 | 270,523 |
| Feb 02 2024 | 105.20 | -1.58 | -1.48% | 105.40 | 106.96 | 104.69 | 249,318 |
| Feb 01 2024 | 106.78 | -0.03 | -0.03% | 107.33 | 107.915 | 104.70 | 366,445 |
| Jan 31 2024 | 106.81 | -0.56 | -0.52% | 106.35 | 109.07 | 105.01 | 473,441 |
| Jan 30 2024 | 107.37 | -2.95 | -2.67% | 109.47 | 109.47 | 106.745 | 284,384 |
| Jan 29 2024 | 110.32 | 0.94 | 0.86% | 109.64 | 110.51 | 107.34 | 145,049 |
| Jan 26 2024 | 109.38 | -1.48 | -1.34% | 110.09 | 110.40 | 108.00 | 272,653 |
| Jan 25 2024 | 110.86 | 0.35 | 0.32% | 113.00 | 113.50 | 110.65 | 229,793 |
| Jan 24 2024 | 110.51 | -3.16 | -2.78% | 114.94 | 114.94 | 110.15 | 277,933 |
