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

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

2.478 -0.022 (-0.86%)
Streaming Delayed Price Updated: 12:18 PM EDT, Oct 2, 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 (%)
Oct 01, 2025 2.480 2.530 2.360 2.500 59,659 +0.06(+2.46%)
Sep 30, 2025 2.450 2.500 2.356 2.440 61,356 +0.03(+1.24%)
Sep 29, 2025 2.500 2.559 2.319 2.410 89,075 -0.09(-3.60%)
Sep 26, 2025 2.480 2.615 2.424 2.500 78,638 +0.04(+1.63%)
Sep 25, 2025 2.630 2.740 2.422 2.460 116,496 -0.23(-8.55%)
Sep 24, 2025 2.800 2.960 2.650 2.690 195,597 -0.01(-0.37%)
Sep 23, 2025 2.560 2.813 2.560 2.700 157,590 +0.14(+5.47%)
Sep 22, 2025 2.380 2.800 2.380 2.560 343,514 +0.16(+6.67%)
Sep 19, 2025 2.390 2.500 2.325 2.400 185,155 +0.02(+0.84%)
Sep 18, 2025 2.350 2.480 2.274 2.380 130,350 +0.13(+5.78%)
Sep 17, 2025 2.250 2.400 2.160 2.250 723,768 -0.10(-4.26%)
Sep 16, 2025 2.190 2.350 2.120 2.350 211,810 +0.14(+6.33%)
Sep 15, 2025 2.160 2.230 2.030 2.210 198,446 +0.05(+2.31%)
Sep 12, 2025 2.200 2.230 2.100 2.160 79,273 -0.03(-1.37%)
Sep 11, 2025 2.210 2.250 2.130 2.190 24,951 +0.02(+0.92%)
Sep 10, 2025 2.210 2.250 2.070 2.170 70,069 -0.07(-3.13%)
Sep 09, 2025 2.250 2.400 2.050 2.240 130,710 -0.05(-2.18%)
Sep 08, 2025 2.320 2.390 2.250 2.290 185,830 -0.03(-1.29%)
Sep 05, 2025 2.350 2.400 2.300 2.320 53,143 -0.02(-0.85%)
Sep 04, 2025 2.400 2.450 2.310 2.340 41,044 -0.07(-2.90%)
Sep 03, 2025 2.400 2.520 2.250 2.410 186,193 +0.04(+1.69%)
Sep 02, 2025 2.400 2.480 2.280 2.370 72,366 -0.05(-2.07%)
Aug 29, 2025 2.130 2.490 2.120 2.420 218,016 +0.30(+14.15%)
Aug 28, 2025 2.070 2.188 1.950 2.120 152,583 +0.03(+1.44%)
Aug 27, 2025 2.330 2.340 2.073 2.090 261,740 -0.21(-9.13%)
Aug 26, 2025 2.570 2.570 2.300 2.300 314,463 -0.62(-21.23%)
Aug 25, 2025 2.950 3.184 2.860 2.920 79,480 -0.02(-0.68%)
Aug 22, 2025 2.900 3.000 2.860 2.940 80,385 +0.04(+1.38%)
Aug 21, 2025 2.866 2.940 2.830 2.900 31,014 +0.04(+1.58%)
Aug 20, 2025 3.100 3.215 2.850 2.855 76,234 -0.42(-12.96%)
Aug 19, 2025 3.590 3.590 3.040 3.280 88,653 -0.20(-5.75%)
Aug 18, 2025 3.400 3.530 3.300 3.480 37,694 +0.05(+1.46%)
Aug 15, 2025 3.600 3.600 3.425 3.430 21,300 -0.12(-3.38%)
Aug 14, 2025 3.750 3.920 3.272 3.550 123,198 -0.31(-8.03%)
Aug 13, 2025 3.860 3.990 3.771 3.860 29,934 -0.06(-1.53%)
Aug 12, 2025 3.840 3.940 3.730 3.920 48,726 +0.08(+2.14%)
Aug 11, 2025 3.530 3.838 3.500 3.838 44,788 +0.30(+8.42%)
Aug 08, 2025 3.530 3.640 3.416 3.540 25,229 -0.09(-2.48%)
Aug 07, 2025 3.750 3.750 3.450 3.630 31,936 -0.08(-2.16%)
Aug 06, 2025 3.580 3.950 3.580 3.710 118,121 +0.13(+3.74%)
Aug 05, 2025 3.560 3.610 3.470 3.576 20,245 +0.07(+1.98%)
Aug 04, 2025 3.290 3.600 3.290 3.507 48,394 +0.15(+4.37%)
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 Of Service.