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)

2.530 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 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 (%)
Apr 02, 2025 2.360 2.660 2.530 17,098 -0.05(-1.75%)
Apr 01, 2025 2.430 2.850 2.370 2.575 15,495 +0.23(+9.57%)
Mar 31, 2025 2.510 2.894 1.950 2.350 25,445 -0.55(-18.97%)
Mar 28, 2025 3.200 3.200 2.550 2.900 22,974 -0.31(-9.66%)
Mar 27, 2025 3.340 3.450 3.210 3.210 2,252 -0.10(-3.07%)
Mar 26, 2025 3.170 3.350 3.100 3.312 5,441 +0.26(+8.58%)
Mar 25, 2025 2.980 3.200 2.920 3.050 5,025 +0.03(+0.99%)
Mar 24, 2025 3.200 3.520 2.790 3.020 50,500 -0.22(-6.79%)
Mar 21, 2025 2.900 3.240 2.850 3.240 7,199 +0.12(+3.85%)
Mar 20, 2025 3.180 3.651 2.890 3.120 25,438 -0.06(-1.89%)
Mar 19, 2025 3.090 3.600 2.900 3.180 30,876 -0.19(-5.64%)
Mar 18, 2025 3.535 3.662 3.370 3.370 3,410 -0.21(-5.87%)
Mar 17, 2025 3.450 3.664 3.340 3.580 3,458 +0.03(+0.85%)
Mar 14, 2025 3.590 3.650 3.240 3.550 13,009 +0.11(+3.20%)
Mar 13, 2025 3.464 3.700 3.235 3.440 29,869 +0.04(+1.18%)
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%)
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.