SYNACT.ST(SYNACT.ST)
SYNACT.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $19.54 | $20.00 | $19.14 | $19.14 | 93,796 |
| 8/5/2026 | $19.06 | $20.15 | $18.76 | $19.46 | 343,047 |
| 8/4/2026 | $17.88 | $19.10 | $17.84 | $19.10 | 97,312 |
| 8/3/2026 | $18.30 | $18.40 | $17.70 | $18.06 | 94,809 |
| 7/31/2026 | $17.98 | $18.60 | $17.74 | $18.26 | 145,816 |
| 7/30/2026 | $17.26 | $18.20 | $17.12 | $17.82 | 154,259 |
| 7/29/2026 | $17.24 | $17.80 | $17.08 | $17.40 | 195,104 |
| 7/28/2026 | $18.30 | $18.30 | $17.10 | $17.16 | 287,766 |
| 7/27/2026 | $18.72 | $18.90 | $18.12 | $18.26 | 97,909 |
| 7/24/2026 | $18.48 | $18.98 | $18.36 | $18.48 | 88,059 |
| 7/23/2026 | $19.20 | $19.20 | $18.26 | $18.50 | 108,394 |
| 7/22/2026 | $19.42 | $19.80 | $19.04 | $19.08 | 239,864 |
| 7/21/2026 | $18.50 | $19.92 | $18.30 | $19.32 | 273,494 |
| 7/20/2026 | $19.98 | $20.95 | $18.50 | $18.60 | 368,898 |
| 7/17/2026 | $19.42 | $20.40 | $19.38 | $19.68 | 130,856 |
| 7/16/2026 | $19.80 | $20.25 | $19.42 | $19.60 | 105,576 |
| 7/15/2026 | $20.20 | $20.40 | $19.38 | $19.52 | 127,568 |
| 7/14/2026 | $21.20 | $21.35 | $20.00 | $20.10 | 134,541 |
| 7/13/2026 | $21.80 | $21.90 | $21.05 | $21.10 | 205,728 |
| 7/10/2026 | $21.40 | $23.50 | $21.00 | $21.80 | 432,670 |
| 7/9/2026 | $19.46 | $21.90 | $19.00 | $21.35 | 422,177 |
| 7/8/2026 | $19.50 | $20.00 | $17.90 | $19.34 | 345,402 |
| 7/7/2026 | $19.16 | $19.42 | $18.40 | $19.30 | 366,957 |
| 7/6/2026 | $18.88 | $19.78 | $18.46 | $19.22 | 211,207 |
| 7/3/2026 | $18.52 | $19.94 | $18.20 | $18.92 | 202,458 |
| 7/2/2026 | $19.80 | $20.00 | $18.34 | $18.52 | 328,846 |
| 7/1/2026 | $21.15 | $21.25 | $18.90 | $19.82 | 580,556 |
| 6/30/2026 | $19.00 | $22.25 | $18.80 | $21.05 | 823,897 |
| 6/29/2026 | $15.68 | $18.76 | $15.50 | $18.40 | 605,579 |
| 6/26/2026 | $15.44 | $16.38 | $15.04 | $15.44 | 189,143 |
| 6/25/2026 | $14.50 | $15.66 | $14.50 | $15.30 | 256,366 |
| 6/24/2026 | $15.08 | $16.20 | $14.38 | $15.06 | 265,235 |
| 6/23/2026 | $14.88 | $15.50 | $13.98 | $15.20 | 454,040 |
| 6/22/2026 | $12.36 | $14.96 | $12.36 | $14.90 | 775,261 |
| 6/18/2026 | $10.66 | $12.14 | $10.50 | $11.66 | 517,062 |
| 6/17/2026 | $11.08 | $11.30 | $10.16 | $10.66 | 797,845 |
| 6/16/2026 | $12.12 | $12.48 | $11.04 | $11.04 | 868,474 |
| 6/15/2026 | $9.75 | $13.34 | $7.05 | $12.10 | 3.93M |
| 6/12/2026 | $14.54 | $14.98 | $14.02 | $14.50 | 311,099 |
| 6/11/2026 | $13.98 | $14.74 | $13.38 | $14.54 | 459,861 |
| 6/10/2026 | $14.90 | $14.98 | $13.40 | $13.80 | 423,644 |
| 6/9/2026 | $13.58 | $15.32 | $13.38 | $14.36 | 384,126 |
| 6/8/2026 | $13.40 | $13.70 | $12.90 | $13.70 | 290,712 |
| 6/5/2026 | $13.84 | $13.84 | $13.12 | $13.48 | 391,230 |
| 6/4/2026 | $13.90 | $14.40 | $13.48 | $13.62 | 281,265 |
| 6/3/2026 | $14.08 | $14.38 | $13.74 | $13.82 | 306,436 |
| 6/2/2026 | $15.20 | $15.56 | $13.80 | $13.92 | 689,136 |
| 6/1/2026 | $17.80 | $18.20 | $15.10 | $15.10 | 979,428 |
| 5/29/2026 | $16.24 | $17.42 | $16.06 | $17.42 | 566,124 |
| 5/28/2026 | $15.96 | $16.62 | $15.60 | $16.18 | 351,248 |
| 5/27/2026 | $14.40 | $16.62 | $14.40 | $15.94 | 553,962 |
| 5/26/2026 | $13.50 | $14.62 | $13.48 | $14.38 | 850,319 |
| 5/25/2026 | $14.22 | $14.40 | $12.82 | $13.00 | 1.21M |
| 5/22/2026 | $14.60 | $14.78 | $14.00 | $14.00 | 425,025 |
| 5/21/2026 | $14.40 | $14.62 | $14.02 | $14.54 | 199,355 |
| 5/20/2026 | $14.66 | $14.68 | $13.82 | $14.36 | 388,116 |
| 5/19/2026 | $14.30 | $14.78 | $13.92 | $14.68 | 175,897 |
| 5/18/2026 | $14.50 | $14.78 | $14.12 | $14.12 | 214,292 |
| 5/15/2026 | $14.20 | $14.72 | $14.20 | $14.48 | 235,771 |
| 5/13/2026 | $14.34 | $14.46 | $13.72 | $14.22 | 188,119 |
| 5/12/2026 | $14.92 | $15.20 | $14.00 | $14.30 | 293,238 |
| 5/11/2026 | $14.22 | $15.40 | $14.20 | $14.86 | 385,339 |
| 5/8/2026 | $15.20 | $15.30 | $13.80 | $13.94 | 399,691 |