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

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

3.360 -0.100 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 3.360 3.573 3.250 3.360 29,375 -0.10(-2.89%)
Jul 31, 2025 3.790 3.790 3.420 3.460 39,315 -0.11(-3.08%)
Jul 30, 2025 3.650 3.710 3.500 3.570 28,298 -0.08(-2.06%)
Jul 29, 2025 3.700 3.745 3.524 3.645 32,577 -0.08(-2.02%)
Jul 28, 2025 3.750 3.800 3.610 3.720 31,869 -0.07(-1.85%)
Jul 25, 2025 3.880 3.958 3.700 3.790 37,189 -0.18(-4.53%)
Jul 24, 2025 3.700 4.000 3.650 3.970 108,546 +0.27(+7.30%)
Jul 23, 2025 3.570 3.700 3.400 3.700 50,522 +0.14(+3.93%)
Jul 22, 2025 3.370 3.588 3.340 3.560 41,354 +0.06(+1.71%)
Jul 21, 2025 3.620 3.620 3.326 3.500 55,205 -0.11(-3.05%)
Jul 18, 2025 3.460 3.680 3.460 3.610 68,154 -0.02(-0.55%)
Jul 17, 2025 3.470 3.690 3.350 3.630 83,242 +0.20(+5.83%)
Jul 16, 2025 3.340 3.430 3.270 3.430 64,101 +0.03(+0.88%)
Jul 15, 2025 3.400 3.440 3.316 3.400 36,781 +0.01(+0.29%)
Jul 14, 2025 3.190 3.400 3.140 3.390 102,494 +0.28(+9.00%)
Jul 11, 2025 3.120 3.254 3.023 3.110 23,281 -0.09(-2.91%)
Jul 10, 2025 3.162 3.300 3.017 3.203 57,433 +0.10(+3.33%)
Jul 09, 2025 3.380 3.380 2.910 3.100 87,681 -0.20(-6.06%)
Jul 08, 2025 3.210 3.370 3.210 3.300 39,658 -0.07(-2.08%)
Jul 07, 2025 3.240 3.440 2.970 3.370 103,689 +0.13(+4.01%)
Jul 03, 2025 3.200 3.300 3.090 3.240 89,586 +0.00(+0.00%)
Jul 02, 2025 3.060 3.329 2.960 3.240 167,882 +0.18(+5.88%)
Jul 01, 2025 2.840 3.290 2.720 3.060 217,920 +0.21(+7.37%)
Jun 30, 2025 2.680 2.880 2.500 2.850 266,204 +0.42(+17.28%)
Jun 27, 2025 2.460 2.600 2.380 2.430 36,681 -0.07(-2.80%)
Jun 26, 2025 2.600 2.600 2.311 2.500 99,531 -0.05(-1.96%)
Jun 25, 2025 2.500 2.600 2.490 2.550 32,218 +0.03(+1.19%)
Jun 24, 2025 2.680 2.700 2.500 2.520 46,051 -0.05(-1.95%)
Jun 23, 2025 2.740 2.790 2.550 2.570 114,218 -0.08(-3.02%)
Jun 20, 2025 2.200 2.820 2.200 2.650 217,753 +0.44(+19.91%)
Jun 18, 2025 2.170 2.300 2.130 2.210 88,191 +0.04(+1.84%)
Jun 17, 2025 2.380 2.534 2.150 2.170 170,754 -0.12(-5.03%)
Jun 16, 2025 2.080 2.380 2.080 2.285 108,104 +0.21(+9.86%)
Jun 13, 2025 2.200 2.200 2.020 2.080 53,117 -0.21(-9.17%)
Jun 12, 2025 2.110 2.360 1.956 2.290 132,564 +0.19(+9.05%)
Jun 11, 2025 2.100 2.200 2.100 2.100 39,295 -0.08(-3.67%)
Jun 10, 2025 2.200 2.320 2.080 2.180 78,354 +0.02(+0.93%)
Jun 09, 2025 2.090 2.200 2.000 2.160 90,400 +0.06(+2.86%)
Jun 06, 2025 1.850 2.100 1.850 2.100 66,767 +0.24(+12.60%)
Jun 05, 2025 1.970 2.070 1.850 1.865 29,657 -0.18(-8.58%)
Jun 04, 2025 2.050 2.186 1.900 2.040 133,920 -0.03(-1.45%)
Jun 03, 2025 1.760 2.080 1.710 2.070 191,035 +0.31(+17.61%)
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.