ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 1.630 1.630 1.390 1.460 99,252 -0.12(-7.59%)
Feb 19, 2026 1.700 1.711 1.570 1.580 28,822 -0.12(-7.06%)
Feb 18, 2026 1.650 1.745 1.650 1.700 5,203 +0.07(+4.29%)
Feb 17, 2026 1.620 1.714 1.620 1.630 15,874 +0.00(+0.00%)
Feb 13, 2026 1.640 1.681 1.627 1.630 3,808 -0.02(-1.21%)
Feb 12, 2026 1.750 1.750 1.620 1.650 8,917 -0.08(-4.62%)
Feb 11, 2026 1.740 1.740 1.700 1.730 16,724 -0.03(-1.70%)
Feb 10, 2026 1.750 1.768 1.728 1.760 7,495 +0.03(+1.73%)
Feb 09, 2026 1.740 1.834 1.720 1.730 16,128 -0.04(-2.26%)
Feb 06, 2026 1.700 1.825 1.730 1.770 5,413 +0.05(+2.91%)
Feb 05, 2026 1.740 1.810 1.720 1.720 16,055 -0.07(-3.91%)
Feb 04, 2026 1.800 1.860 1.780 1.790 9,858 -0.07(-3.76%)
Feb 03, 2026 1.760 1.900 1.760 1.860 41,032 +0.11(+6.29%)
Feb 02, 2026 1.880 1.970 1.750 1.750 48,343 -0.12(-6.42%)
Jan 30, 2026 1.860 1.870 1.800 1.870 22,969 +0.03(+1.63%)
Jan 29, 2026 1.820 1.930 1.790 1.840 53,094 +0.02(+1.10%)
Jan 28, 2026 1.990 2.020 1.780 1.820 61,724 -0.22(-10.78%)
Jan 27, 2026 2.080 2.140 1.920 2.040 167,782 +0.07(+3.82%)
Jan 26, 2026 1.850 2.150 1.850 1.965 62,002 +0.10(+5.65%)
Jan 23, 2026 1.880 1.900 1.860 1.860 14,264 -0.04(-2.11%)
Jan 22, 2026 1.870 1.968 1.870 1.900 7,801 +0.06(+3.26%)
Jan 21, 2026 1.800 2.040 1.704 1.840 80,711 +0.03(+1.66%)
Jan 20, 2026 1.800 1.830 1.800 1.810 32,151 +0.01(+0.56%)
Jan 16, 2026 1.820 1.820 1.800 1.800 6,179 -0.02(-1.10%)
Jan 15, 2026 1.850 1.852 1.820 1.820 4,490 +0.00(+0.00%)
Jan 14, 2026 1.870 1.870 1.820 1.820 18,533 +0.00(+0.00%)
Jan 13, 2026 1.820 1.880 1.820 1.820 13,771 +0.01(+0.55%)
Jan 12, 2026 1.820 1.855 1.810 1.810 7,774 +0.00(+0.00%)
Jan 09, 2026 1.850 1.880 1.800 1.810 13,613 -0.04(-2.16%)
Jan 08, 2026 1.850 1.884 1.850 1.850 5,383 +0.03(+1.65%)
Jan 07, 2026 1.840 1.870 1.810 1.820 20,610 -0.03(-1.62%)
Jan 06, 2026 1.910 1.910 1.850 1.850 11,479 +0.02(+1.09%)
Jan 05, 2026 1.850 1.885 1.820 1.830 10,086 -0.05(-2.66%)
Jan 02, 2026 1.880 1.880 1.800 1.880 19,219 +0.02(+1.08%)
Dec 31, 2025 1.800 1.860 1.800 1.860 18,750 +0.05(+2.76%)
Dec 30, 2025 1.880 1.880 1.800 1.810 17,222 +0.00(+0.00%)
Dec 29, 2025 1.870 1.871 1.800 1.810 40,010 -0.05(-2.69%)
Dec 26, 2025 1.830 1.900 1.810 1.860 43,250 +0.01(+0.38%)
Dec 24, 2025 1.919 1.919 1.840 1.853 29,665 +0.03(+1.81%)
Dec 23, 2025 1.860 1.960 1.810 1.820 39,127 -0.08(-4.21%)
Dec 22, 2025 1.820 1.915 1.810 1.900 13,408 +0.07(+3.83%)
Dec 19, 2025 1.800 1.895 1.800 1.830 26,507 +0.03(+1.67%)
Dec 18, 2025 1.920 1.944 1.800 1.800 28,024 -0.12(-6.25%)
Dec 17, 2025 1.850 1.920 1.839 1.920 7,523 +0.07(+3.78%)
Dec 16, 2025 1.940 1.940 1.830 1.850 15,431 -0.11(-5.61%)
Dec 15, 2025 1.840 2.101 1.800 1.960 44,480 +0.15(+8.29%)
Dec 12, 2025 1.850 1.880 1.805 1.810 16,056 -0.02(-1.09%)
Dec 11, 2025 1.770 1.850 1.760 1.830 18,221 +0.03(+1.67%)
Dec 10, 2025 1.820 1.850 1.760 1.800 23,457 -0.01(-0.55%)
Dec 09, 2025 1.863 1.870 1.810 1.810 22,190 -0.01(-0.55%)
Dec 08, 2025 1.840 1.972 1.820 1.820 22,160 -0.01(-0.82%)
Dec 05, 2025 1.870 1.879 1.830 1.835 4,659 -0.04(-1.87%)
Dec 04, 2025 1.850 1.915 1.840 1.870 8,841 +0.03(+1.36%)
Dec 03, 2025 1.930 1.940 1.815 1.845 72,509 -0.03(-1.34%)
Dec 02, 2025 1.920 2.015 1.850 1.870 43,497 -0.03(-1.58%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.