Skip to main content
Synergy CHC Corp. (SNYR)
NASDAQ: SNYR · Real-Time Price · USD
1.835
-0.035 (-1.87%)
At close: Dec 5, 2025, 4:00 PM EST
1.850
+0.015 (0.82%)
After-hours: Dec 5, 2025, 7:47 PM EST

Synergy CHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.871.881.831.841.84-1.87%4,280
Dec 4, 20251.851.921.841.871.871.36%8,840
Dec 3, 20251.931.941.821.851.85-1.34%72,509
Dec 2, 20251.922.021.851.871.87-1.58%43,597
Dec 1, 20252.142.141.901.901.90-11.21%61,964
Nov 28, 20252.142.142.082.142.14-1.83%8,262
Nov 26, 20252.192.302.122.182.181.40%24,068
Nov 25, 20252.132.192.082.152.150.94%58,785
Nov 24, 20252.132.242.072.132.13-0.47%10,876
Nov 21, 20252.092.172.082.142.141.66%5,425
Nov 20, 20252.312.362.082.112.11-10.04%30,523
Nov 19, 20252.122.452.122.342.348.33%88,214
Nov 18, 20252.062.172.042.162.162.37%35,251
Nov 17, 20252.062.192.052.112.110.96%21,033
Nov 14, 20252.002.101.942.092.095.29%31,835
Nov 13, 20252.132.221.901.991.99-6.37%104,214
Nov 12, 20252.082.222.032.122.121.44%37,832
Nov 11, 20252.152.172.062.092.09-2.34%28,074
Nov 10, 20252.242.292.122.142.14-4.46%44,769
Nov 7, 20252.212.282.142.242.242.05%35,412
Nov 6, 20252.302.322.152.202.20-3.30%52,450
Nov 5, 20252.212.302.172.272.274.61%50,099
Nov 4, 20252.352.382.162.172.17-7.26%64,172
Nov 3, 20252.312.382.222.342.34-58,056
Oct 31, 20252.302.402.292.342.343.08%42,777
Oct 30, 20252.352.452.252.272.270.44%33,230
Oct 29, 20252.372.472.252.262.26-5.83%21,668
Oct 28, 20252.402.452.352.402.400.84%40,690
Oct 27, 20252.462.552.332.382.38-3.25%52,270
Oct 24, 20252.522.582.372.462.46-3.91%56,576
Oct 23, 20252.712.752.452.562.56-4.83%83,605
Oct 22, 20252.752.882.602.692.696.32%212,733
Oct 21, 20252.602.662.452.532.530.20%73,536
Oct 20, 20252.782.902.432.532.53-6.13%174,047
Oct 17, 20252.422.712.412.692.6913.50%178,672
Oct 16, 20252.202.392.152.372.378.22%172,366
Oct 15, 20252.392.392.162.192.19-6.41%48,513
Oct 14, 20252.252.352.252.342.344.93%188,799
Oct 13, 20252.222.232.152.232.23-40,309
Oct 10, 20252.302.372.212.232.23-4.29%40,122
Oct 9, 20252.402.402.262.332.33-3.72%45,251
Oct 8, 20252.512.572.362.422.42-3.59%90,348
Oct 7, 20252.452.542.412.512.513.72%38,621
Oct 6, 20252.502.502.362.422.42-4.35%52,268
Oct 3, 20252.482.632.422.532.532.02%86,228
Oct 2, 20252.502.552.422.482.48-0.80%56,485
Oct 1, 20252.482.532.362.502.502.46%59,679
Sep 30, 20252.452.502.362.442.441.24%61,437
Sep 29, 20252.502.562.322.412.41-3.60%89,200
Sep 26, 20252.482.622.422.502.501.63%78,638
Sep 25, 20252.632.742.422.462.46-8.55%116,496
Sep 24, 20252.802.962.652.692.69-0.37%195,797
Sep 23, 20252.562.812.562.702.705.47%157,590
Sep 22, 20252.382.802.382.562.566.67%343,514
Sep 19, 20252.392.502.332.402.400.84%185,155
Sep 18, 20252.352.482.272.382.385.78%130,350
Sep 17, 20252.252.402.162.252.25-4.26%724,799
Sep 16, 20252.192.352.122.352.356.33%211,846
Sep 15, 20252.162.232.032.212.212.31%198,685
Sep 12, 20252.202.232.102.162.16-1.37%79,273
Sep 11, 20252.212.252.132.192.190.92%25,041
Sep 10, 20252.212.252.072.172.17-3.13%70,070
Sep 9, 20252.252.402.052.242.24-2.18%130,710
Sep 8, 20252.322.392.252.292.29-1.29%185,830
Sep 5, 20252.352.402.302.322.32-0.85%53,143
Sep 4, 20252.402.452.312.342.34-2.90%44,769
Sep 3, 20252.402.522.252.412.411.69%186,193
Sep 2, 20252.402.482.282.372.37-2.07%72,366
Aug 29, 20252.132.492.122.422.4214.15%218,016
Aug 28, 20252.072.191.952.122.121.44%152,583
Aug 27, 20252.332.342.072.092.09-9.13%261,896
Aug 26, 20252.572.572.302.302.30-21.23%314,924
Aug 25, 20252.953.182.862.922.92-0.68%79,480
Aug 22, 20252.903.002.862.942.941.38%80,385
Aug 21, 20252.872.942.832.902.901.58%31,014
Aug 20, 20253.103.222.852.862.86-12.96%76,461
Aug 19, 20253.593.593.043.283.28-5.75%88,653
Aug 18, 20253.403.533.303.483.481.46%37,699
Aug 15, 20253.603.603.433.433.43-3.38%21,300
Aug 14, 20253.753.923.273.553.55-8.03%123,199
Aug 13, 20253.863.993.773.863.86-1.53%29,934
Aug 12, 20253.843.943.733.923.922.14%49,226
Aug 11, 20253.533.843.503.843.848.42%44,788
Aug 8, 20253.533.643.423.543.54-2.48%25,229
Aug 7, 20253.753.753.453.633.63-2.16%31,966
Aug 6, 20253.583.953.583.713.713.75%118,122
Aug 5, 20253.563.613.473.583.581.97%20,416
Aug 4, 20253.293.603.293.513.514.38%48,400
Aug 1, 20253.363.573.253.363.36-2.89%30,665
Jul 31, 20253.793.793.423.463.46-3.08%39,315
Jul 30, 20253.653.713.503.573.57-2.06%28,298
Jul 29, 20253.703.753.523.653.65-2.02%34,091
Jul 28, 20253.753.803.613.723.72-1.85%31,969
Jul 25, 20253.883.963.703.793.79-4.53%37,189
Jul 24, 20253.704.003.653.973.977.30%108,552
Jul 23, 20253.573.703.403.703.703.93%50,522
Jul 22, 20253.373.593.343.563.561.71%41,354
Jul 21, 20253.623.623.333.503.50-3.05%55,217
Jul 18, 20253.463.683.463.613.61-0.55%68,154
Jul 17, 20253.473.693.353.633.635.83%83,243