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)

1.853 +0.033 (+1.81%)
Streaming Delayed Price Updated: 12:43 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 2.140 2.140 1.900 1.900 62,064 -0.24(-11.21%)
Nov 28, 2025 2.140 2.143 2.080 2.140 8,470 -0.04(-1.83%)
Nov 26, 2025 2.190 2.300 2.120 2.180 24,070 +0.03(+1.40%)
Nov 25, 2025 2.130 2.190 2.080 2.150 58,796 +0.02(+0.94%)
Nov 24, 2025 2.130 2.240 2.070 2.130 10,876 -0.01(-0.47%)
Nov 21, 2025 2.090 2.172 2.080 2.140 5,425 +0.04(+1.66%)
Nov 20, 2025 2.310 2.360 2.080 2.105 30,523 -0.23(-10.04%)
Nov 19, 2025 2.122 2.445 2.122 2.340 88,113 +0.18(+8.33%)
Nov 18, 2025 2.060 2.170 2.042 2.160 35,251 +0.05(+2.37%)
Nov 17, 2025 2.060 2.190 2.050 2.110 21,013 +0.02(+0.96%)
Nov 14, 2025 2.000 2.100 1.940 2.090 31,835 +0.10(+5.29%)
Nov 13, 2025 2.130 2.223 1.900 1.985 104,214 -0.14(-6.37%)
Nov 12, 2025 2.080 2.220 2.030 2.120 37,592 +0.03(+1.44%)
Nov 11, 2025 2.150 2.170 2.060 2.090 28,054 -0.05(-2.34%)
Nov 10, 2025 2.240 2.286 2.120 2.140 44,769 -0.10(-4.46%)
Nov 07, 2025 2.210 2.277 2.140 2.240 35,412 +0.05(+2.05%)
Nov 06, 2025 2.300 2.320 2.149 2.195 52,450 -0.08(-3.30%)
Nov 05, 2025 2.210 2.300 2.170 2.270 50,099 +0.10(+4.61%)
Nov 04, 2025 2.350 2.380 2.160 2.170 64,003 -0.17(-7.26%)
Nov 03, 2025 2.310 2.376 2.220 2.340 58,055 +0.00(+0.00%)
Oct 31, 2025 2.300 2.400 2.290 2.340 42,777 +0.07(+3.08%)
Oct 30, 2025 2.350 2.450 2.250 2.270 33,215 +0.01(+0.44%)
Oct 29, 2025 2.370 2.468 2.250 2.260 21,668 -0.14(-5.83%)
Oct 28, 2025 2.400 2.450 2.350 2.400 40,390 +0.02(+0.84%)
Oct 27, 2025 2.460 2.550 2.330 2.380 52,124 -0.08(-3.25%)
Oct 24, 2025 2.520 2.578 2.370 2.460 56,576 -0.10(-3.91%)
Oct 23, 2025 2.710 2.749 2.450 2.560 83,605 -0.13(-4.83%)
Oct 22, 2025 2.750 2.880 2.600 2.690 210,063 +0.16(+6.32%)
Oct 21, 2025 2.600 2.660 2.445 2.530 73,536 +0.00(+0.20%)
Oct 20, 2025 2.780 2.899 2.430 2.525 168,604 -0.17(-6.13%)
Oct 17, 2025 2.420 2.710 2.410 2.690 178,672 +0.32(+13.50%)
Oct 16, 2025 2.200 2.390 2.150 2.370 171,971 +0.18(+8.22%)
Oct 15, 2025 2.390 2.390 2.160 2.190 48,508 -0.15(-6.41%)
Oct 14, 2025 2.250 2.350 2.250 2.340 188,799 +0.11(+4.93%)
Oct 13, 2025 2.220 2.230 2.150 2.230 40,309 +0.00(+0.00%)
Oct 10, 2025 2.300 2.372 2.210 2.230 40,122 -0.10(-4.29%)
Oct 09, 2025 2.400 2.400 2.260 2.330 45,251 -0.09(-3.72%)
Oct 08, 2025 2.510 2.570 2.360 2.420 90,348 -0.09(-3.59%)
Oct 07, 2025 2.450 2.540 2.410 2.510 38,328 +0.09(+3.72%)
Oct 06, 2025 2.500 2.500 2.360 2.420 52,251 -0.11(-4.35%)
Oct 03, 2025 2.480 2.630 2.422 2.530 86,228 +0.05(+2.02%)
Oct 02, 2025 2.500 2.549 2.420 2.480 56,480 -0.02(-0.80%)
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.