Synergy CHC Corporation (SNYR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.89189189189 | 3.7 | 3.9838 | 3.26 | 12831 | 3.60713352 | CS |
| 4 | -0.46 | -11.2469437653 | 4.09 | 4.25 | 3 | 17583 | 3.68295969 | CS |
| 12 | -1.67 | -31.5094339623 | 5.3 | 5.74 | 3 | 16750 | 4.09142168 | CS |
| 26 | -5.37 | -59.6666666667 | 9 | 10 | 3 | 21323 | 5.64979886 | CS |
| 52 | -5.37 | -59.6666666667 | 9 | 10 | 3 | 21323 | 5.64979886 | CS |
| 156 | -5.37 | -59.6666666667 | 9 | 10 | 3 | 21323 | 5.64979886 | CS |
| 260 | -5.37 | -59.6666666667 | 9 | 10 | 3 | 21323 | 5.64979886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 3.63 | 0.22 | 6.41 | 3.49 | 3.8 | 3.25 | 21333 |
| 1741304100 | 3.4113 | -0.13 | -3.64 | 3.48 | 3.78 | 3.4 | 4911 |
| 1741217700 | 3.54 | 0.09 | 2.64 | 3.7249 | 3.7249 | 3.43 | 7033 |
| 1741131300 | 3.449 | -0.08 | -2.29 | 3.47 | 3.4899 | 3.2599999 | 14816 |
| 1741044900 | 3.53 | -0.31 | -8.07 | 3.85 | 3.9838 | 3.53 | 15908 |
| 1740785700 | 3.84 | 0.04 | 1.05 | 3.7 | 3.8551 | 3.5261 | 21488 |
| 1740699300 | 3.8 | 0.14 | 3.83 | 3.9 | 3.9353 | 3.6283 | 8518 |
| 1740612900 | 3.66 | -0.07 | -1.88 | 3.9 | 3.9 | 3.0432 | 23901 |
| 1740526500 | 3.73 | 0.04 | 1.08 | 3.85 | 3.8798 | 3.4997 | 8253 |
| 1740440100 | 3.69 | -0.18 | -4.65 | 4 | 4.1153 | 3.69 | 20085 |
| 1740180900 | 3.87 | -0.01 | -0.13 | 3.81 | 4.0846 | 3.81 | 4060 |
| 1740094500 | 3.8751 | 0.13 | 3.34 | 3.68 | 4.25 | 3.68 | 55469 |
| 1740008100 | 3.75 | 0.24 | 6.84 | 3.67 | 3.8 | 3.6142 | 21281 |
| 1739921700 | 3.51 | -0.19 | -5.14 | 3.53 | 3.75 | 3.51 | 4353 |
| 1739576100 | 3.7 | 0.2 | 5.71 | 3.58 | 3.7475 | 3.49 | 7124 |
| 1739489700 | 3.5 | -0.24 | -6.49 | 3.5 | 3.85 | 3.48 | 6098 |
| 1739403300 | 3.743 | 0.72 | 23.94 | 3.11 | 4 | 3.02 | 43085 |
| 1739316900 | 3.02 | -0.41 | -11.95 | 3.35 | 3.6739 | 3 | 8141 |
| 1739230500 | 3.43 | -0.41 | -10.78 | 4.16 | 4.16 | 3.36 | 33817 |
| 1738971300 | 3.8444 | -0.16 | -3.89 | 4.09 | 4.207 | 3.585 | 25736 |
| 1738884900 | 4 | -0.21 | -5.01 | 3.9 | 4.2328 | 3.89 | 6624 |
| 1738798500 | 4.211 | -0.01 | -0.21 | 4.24 | 4.24 | 3.835 | 16068 |
| 1738712100 | 4.22 | 0.35 | 9.03 | 3.9 | 4.2626 | 3.7992 | 43480 |
| 1738625700 | 3.8704 | 0.02 | 0.53 | 3.95 | 4.05 | 3.71 | 10470 |
| 1738366500 | 3.85 | -0.35 | -8.33 | 4.18 | 4.2516 | 3.85 | 13683 |
| 1738280100 | 4.2 | -0 | -0.08 | 4.17 | 4.4618 | 3.99 | 14576 |
| 1738193700 | 4.2032999 | 0.35 | 9.15 | 3.9 | 4.4 | 3.85 | 52087 |
| 1738107300 | 3.8511 | 0.06 | 1.45 | 3.84 | 3.9 | 3.77 | 974 |
| 1738020900 | 3.796 | 0.08 | 2.04 | 3.9 | 3.9 | 3.695 | 8274 |
| 1737761700 | 3.72 | -0.39 | -9.49 | 3.9 | 4.07 | 3.72 | 9054 |
| 1737675300 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1737588900 | 4.11 | 0.05 | 1.23 | 4.16 | 4.16 | 3.89 | 16063 |
| 1737502500 | 4.0599999 | -0.01 | -0.25 | 4.01 | 4.2 | 4.01 | 15976 |
| 1737156900 | 4.07 | -0.08 | -1.93 | 4.26 | 4.4711999 | 4.01 | 11549 |
| 1737070500 | 4.15 | -0.19 | -4.38 | 4.46 | 4.6213 | 4.15 | 10015 |
| 1736984100 | 4.34 | -0.32 | -6.95 | 4.46 | 4.67 | 4.2699999 | 15508 |
| 1736897700 | 4.6642 | 0.17 | 3.88 | 4.51 | 4.6642 | 4.3007 | 7745 |
| 1736811300 | 4.49 | 0.31 | 7.42 | 4.29 | 4.6843 | 4.23 | 14861 |
| 1736552100 | 4.18 | -0.8 | -16.06 | 4.85 | 4.9 | 4.11 | 64325 |
| 1736379300 | 4.98 | 0.71 | 16.63 | 4.32 | 4.98 | 4.269 | 21464 |
| 1736292900 | 4.2699999 | -0.08 | -1.84 | 4.5 | 4.55 | 4.18 | 27825 |
| 1736206500 | 4.35 | 0.12 | 2.84 | 4.47 | 4.5 | 4.21 | 22530 |
| 1735947300 | 4.23 | 0 | 0.00 | 4.47 | 4.5 | 4.1 | 19845 |
| 1735860900 | 4.23 | -0.17 | -3.86 | 4.49 | 4.49 | 4.11 | 18699 |
| 1735688100 | 4.4 | 0.23 | 5.52 | 4.5599999 | 4.5599999 | 4.2 | 15533 |
| 1735601700 | 4.17 | -0.33 | -7.33 | 4.68 | 4.68 | 4.17 | 11269 |
| 1735342500 | 4.5 | 0.01 | 0.22 | 4.69 | 4.69 | 4.5 | 6022 |
| 1735256100 | 4.49 | 0.19 | 4.42 | 4.29 | 4.9465 | 4.25 | 11390 |
| 1735077840 | 4.3 | -0.19 | -4.23 | 4.36 | 4.4471999 | 4.13 | 1207 |
| 1734996900 | 4.49 | -0.01 | -0.22 | 4.5599999 | 5.0131 | 4.35 | 18662 |
| 1734737700 | 4.5 | -0.62 | -12.11 | 5.1 | 5.15 | 4.33 | 21575 |
| 1734651300 | 5.12 | -0.11 | -2.10 | 5.11 | 5.49 | 5.0199999 | 9245 |
| 1734564900 | 5.23 | -0.21 | -3.86 | 5.39 | 5.5 | 5.03 | 14066 |
| 1734478500 | 5.44 | 0.34 | 6.67 | 5.33 | 5.74 | 5.1 | 10497 |
| 1734392100 | 5.1 | -0.17 | -3.23 | 5.51 | 5.51 | 5.1 | 7234 |
| 1734132900 | 5.2699999 | -0.33 | -5.89 | 5.3 | 5.55 | 5.2699999 | 2022 |
| 1734046500 | 5.6 | -0.07 | -1.23 | 5.7 | 5.7131 | 5.3 | 5717 |
| 1733960100 | 5.67 | -0.03 | -0.53 | 5.53 | 5.74 | 5.5 | 6541 |
| 1733873700 | 5.7 | -0.15 | -2.56 | 5.86 | 5.8933 | 5.35 | 20043 |
| 1733787300 | 5.85 | 0.31 | 5.60 | 5.99 | 5.99 | 5.08 | 14171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
