Skip to main content
Synergy CHC Corp. (SNYR)
NASDAQ: SNYR · Real-Time Price · USD
1.310
-0.030 (-2.24%)
At close: Mar 9, 2026, 4:00 PM EDT
1.380
+0.070 (5.34%)
After-hours: Mar 9, 2026, 7:44 PM EDT

Synergy CHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.471.471.271.311.31-2.24%23,945
Mar 6, 20261.351.361.321.341.34-8,114
Mar 5, 20261.311.401.311.341.341.52%12,848
Mar 4, 20261.341.371.311.321.32-0.75%37,936
Mar 3, 20261.371.391.271.331.33-4.32%23,090
Mar 2, 20261.341.391.341.391.39-0.71%43,215
Feb 27, 20261.351.411.301.401.407.69%60,676
Feb 26, 20261.341.431.301.301.30-1.52%43,569
Feb 25, 20261.301.351.301.321.321.54%18,893
Feb 24, 20261.421.441.301.301.30-7.14%63,925
Feb 23, 20261.441.501.391.401.40-4.11%16,244
Feb 20, 20261.631.631.391.461.46-7.59%99,206
Feb 19, 20261.701.711.571.581.58-7.06%28,822
Feb 18, 20261.651.751.651.701.704.29%5,203
Feb 17, 20261.621.721.621.631.63-15,874
Feb 13, 20261.641.681.631.631.63-1.21%3,808
Feb 12, 20261.751.751.621.651.65-4.62%8,917
Feb 11, 20261.741.741.701.731.73-1.70%16,724
Feb 10, 20261.751.771.731.761.761.73%7,495
Feb 9, 20261.741.831.721.731.73-2.26%16,128
Feb 6, 20261.701.831.701.771.772.91%5,413
Feb 5, 20261.741.811.721.721.72-3.91%15,890
Feb 4, 20261.801.861.781.791.79-3.76%9,858
Feb 3, 20261.761.901.761.861.866.29%41,032
Feb 2, 20261.881.971.751.751.75-6.42%48,343
Jan 30, 20261.861.871.801.871.871.63%22,969
Jan 29, 20261.821.931.791.841.841.10%53,094
Jan 28, 20261.992.021.781.821.82-10.78%61,724
Jan 27, 20262.082.141.922.042.043.82%167,848
Jan 26, 20261.852.151.851.971.975.65%62,002
Jan 23, 20261.881.901.861.861.86-2.11%14,264
Jan 22, 20261.871.971.871.901.903.26%7,801
Jan 21, 20261.802.041.701.841.841.66%80,711
Jan 20, 20261.801.831.801.811.810.56%32,455
Jan 16, 20261.821.821.801.801.80-1.10%6,179
Jan 15, 20261.851.851.821.821.82-4,531
Jan 14, 20261.871.871.821.821.82-18,539
Jan 13, 20261.821.881.821.821.820.55%13,773
Jan 12, 20261.821.861.811.811.81-7,774
Jan 9, 20261.851.881.801.811.81-2.16%13,613
Jan 8, 20261.851.881.851.851.851.65%5,383
Jan 7, 20261.841.871.811.821.82-1.62%20,724
Jan 6, 20261.911.911.851.851.851.09%11,509
Jan 5, 20261.851.891.821.831.83-2.66%10,086
Jan 2, 20261.881.881.801.881.881.08%19,219
Dec 31, 20251.801.861.801.861.862.76%18,750
Dec 30, 20251.881.881.801.811.81-17,722
Dec 29, 20251.871.871.801.811.81-2.69%40,010
Dec 26, 20251.831.901.811.861.860.38%43,250
Dec 24, 20251.921.921.841.851.851.81%29,665
Dec 23, 20251.861.961.811.821.82-4.21%39,127
Dec 22, 20251.821.921.811.901.903.83%13,413
Dec 19, 20251.801.901.801.831.831.67%26,507
Dec 18, 20251.921.941.801.801.80-6.25%28,024
Dec 17, 20251.851.921.841.921.923.78%7,523
Dec 16, 20251.941.941.831.851.85-5.61%15,431
Dec 15, 20251.842.101.801.961.968.29%44,500
Dec 12, 20251.851.881.811.811.81-1.09%16,056
Dec 11, 20251.771.851.761.831.831.67%18,221
Dec 10, 20251.821.851.761.801.80-0.55%23,458
Dec 9, 20251.861.871.811.811.81-0.55%22,193
Dec 8, 20251.841.971.821.821.82-0.82%22,160
Dec 5, 20251.871.881.831.841.84-1.87%4,659
Dec 4, 20251.851.921.841.871.871.36%8,841
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%62,066
Nov 28, 20252.142.142.082.142.14-1.83%8,470
Nov 26, 20252.192.302.122.182.181.40%24,070
Nov 25, 20252.132.192.082.152.150.94%58,796
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