About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.3786 -0.0095 (-2.45%)
Streaming Delayed Price Updated: 1:22 PM EDT, Apr 28, 2026 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 27, 2026 0.3941 0.3969 0.3791 0.3881 485,414 -0.01(-2.88%)
Apr 24, 2026 0.4002 0.4048 0.3860 0.3996 389,125 -0.00(-0.08%)
Apr 23, 2026 0.4311 0.4388 0.3850 0.3999 674,184 -0.04(-10.01%)
Apr 22, 2026 0.4440 0.4614 0.4400 0.4444 469,750 -0.02(-3.29%)
Apr 21, 2026 0.4905 0.4949 0.4500 0.4595 641,148 -0.05(-9.88%)
Apr 20, 2026 0.5139 0.5242 0.4901 0.5099 989,856 -0.01(-2.80%)
Apr 17, 2026 0.4857 0.5264 0.4763 0.5246 1,186,314 +0.02(+3.49%)
Apr 16, 2026 0.5330 0.5330 0.4220 0.5069 2,064,617 -0.04(-7.82%)
Apr 15, 2026 0.5871 0.6076 0.5300 0.5499 4,202,674 -0.07(-11.31%)
Apr 14, 2026 0.8000 0.8250 0.5610 0.6200 49,107,384 +0.04(+7.77%)
Apr 13, 2026 0.5800 0.6690 0.5700 0.5753 18,649,540 +0.00(+0.05%)
Apr 10, 2026 0.6318 0.6879 0.5500 0.5750 32,507 -0.04(-6.35%)
Apr 09, 2026 0.6700 0.6800 0.6140 0.6140 60,205 -0.03(-4.21%)
Apr 08, 2026 0.6810 0.7296 0.6410 0.6410 23,700 -0.03(-4.67%)
Apr 07, 2026 0.7200 0.7600 0.6724 0.6724 34,120 -0.06(-8.67%)
Apr 06, 2026 0.8000 0.8300 0.7281 0.7362 27,482 -0.06(-7.98%)
Apr 02, 2026 1.020 1.020 0.8000 0.8000 99,344 -0.22(-21.57%)
Apr 01, 2026 0.8348 1.140 0.7100 1.020 152,526 -0.27(-20.93%)
Mar 31, 2026 1.240 1.335 1.240 1.290 22,368 +0.08(+6.61%)
Mar 30, 2026 1.220 1.285 1.200 1.210 25,200 +0.00(+0.01%)
Mar 27, 2026 1.180 1.260 1.180 1.210 3,532 +0.03(+2.53%)
Mar 26, 2026 1.130 1.280 0.9870 1.180 28,163 +0.01(+0.85%)
Mar 25, 2026 1.160 1.195 1.160 1.170 8,634 +0.04(+3.54%)
Mar 24, 2026 1.140 1.170 1.100 1.130 18,778 -0.04(-3.42%)
Mar 23, 2026 1.270 1.270 1.130 1.170 16,810 -0.05(-4.10%)
Mar 20, 2026 1.230 1.231 1.220 1.220 53,799 -0.03(-2.40%)
Mar 19, 2026 1.345 1.345 1.250 1.250 21,918 -0.08(-6.02%)
Mar 18, 2026 1.320 1.380 1.320 1.330 17,306 +0.01(+0.76%)
Mar 17, 2026 1.290 1.390 1.290 1.320 17,784 +0.02(+1.54%)
Mar 16, 2026 1.350 1.350 1.295 1.300 7,314 +0.00(+0.00%)
Mar 13, 2026 1.300 1.300 1.300 1.300 3,654 +0.01(+0.78%)
Mar 12, 2026 1.374 1.420 1.270 1.290 13,465 +0.00(+0.00%)
Mar 11, 2026 1.340 1.370 1.270 1.290 16,613 -0.01(-0.77%)
Mar 10, 2026 1.350 1.400 1.300 1.300 21,935 -0.01(-0.76%)
Mar 09, 2026 1.470 1.470 1.270 1.310 23,981 -0.03(-2.24%)
Mar 06, 2026 1.350 1.360 1.320 1.340 8,115 +0.00(+0.00%)
Mar 05, 2026 1.310 1.400 1.310 1.340 12,848 +0.02(+1.52%)
Mar 04, 2026 1.340 1.370 1.310 1.320 37,936 -0.01(-0.75%)
Mar 03, 2026 1.370 1.390 1.270 1.330 23,091 -0.06(-4.32%)
Mar 02, 2026 1.344 1.390 1.335 1.390 43,215 -0.01(-0.71%)
Feb 27, 2026 1.350 1.407 1.300 1.400 61,578 +0.10(+7.69%)
Feb 26, 2026 1.340 1.430 1.300 1.300 43,569 -0.02(-1.52%)
Feb 25, 2026 1.300 1.350 1.300 1.320 18,893 +0.02(+1.54%)
Feb 24, 2026 1.420 1.440 1.300 1.300 63,937 -0.10(-7.14%)
Feb 23, 2026 1.440 1.500 1.390 1.400 16,245 -0.06(-4.11%)
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%)
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.
© 2025 FinancialContent. All rights reserved.