SYNGENE.BOSYNGENE.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $628.25 | $632.85 | $626.75 | $630.00 | 172,667 |
| 1/13/2026 | $632.50 | $635.55 | $621.60 | $630.60 | 54,234 |
| 1/12/2026 | $624.10 | $635.55 | $619.90 | $634.15 | 13,575 |
| 1/9/2026 | $632.70 | $635.75 | $619.25 | $627.25 | 32,177 |
| 1/8/2026 | $658.00 | $659.10 | $631.20 | $632.95 | 24,652 |
| 1/7/2026 | $656.85 | $678.00 | $652.20 | $656.80 | 42,219 |
| 1/6/2026 | $653.95 | $659.70 | $650.45 | $655.25 | 4,840 |
| 1/5/2026 | $656.15 | $664.50 | $652.85 | $654.95 | 8,444 |
| 1/2/2026 | $641.95 | $660.00 | $641.95 | $658.10 | 4,091 |
| 1/1/2026 | $649.25 | $650.50 | $642.75 | $649.60 | 6,558 |
| 12/31/2025 | $644.85 | $654.00 | $641.65 | $650.90 | 8,416 |
| 12/30/2025 | $653.00 | $653.00 | $638.80 | $643.75 | 4,798 |
| 12/29/2025 | $654.70 | $659.70 | $651.75 | $654.25 | 9,020 |
| 12/26/2025 | $643.80 | $656.65 | $643.80 | $654.25 | 7,254 |
| 12/24/2025 | $661.75 | $661.75 | $651.25 | $653.95 | 8,376 |
| 12/23/2025 | $657.45 | $661.20 | $655.85 | $658.45 | 4,273 |
| 12/22/2025 | $654.00 | $663.00 | $651.90 | $658.45 | 10,659 |
| 12/19/2025 | $663.65 | $665.00 | $644.70 | $654.25 | 6,461 |
| 12/18/2025 | $645.05 | $661.00 | $641.60 | $656.25 | 7,744 |
| 12/17/2025 | $645.35 | $653.15 | $642.45 | $646.20 | 4,442 |
| 12/16/2025 | $659.95 | $659.95 | $643.00 | $645.50 | 4,212 |
| 12/15/2025 | $647.00 | $661.45 | $646.40 | $660.15 | 6,025 |
| 12/12/2025 | $640.10 | $652.85 | $640.00 | $646.35 | 5,616 |
| 12/11/2025 | $624.55 | $643.50 | $624.55 | $640.35 | 12,680 |
| 12/10/2025 | $627.80 | $634.30 | $626.55 | $629.65 | 9,265 |
| 12/9/2025 | $628.70 | $634.95 | $623.75 | $627.15 | 4,802 |
| 12/8/2025 | $636.50 | $639.45 | $626.60 | $631.85 | 6,589 |
| 12/5/2025 | $641.00 | $643.10 | $631.35 | $639.00 | 9,817 |
| 12/4/2025 | $638.40 | $644.80 | $632.70 | $642.40 | 10,673 |
| 12/3/2025 | $638.80 | $643.70 | $631.90 | $635.80 | 8,556 |
| 12/2/2025 | $635.20 | $646.85 | $634.95 | $635.95 | 9,080 |
| 12/1/2025 | $650.05 | $650.05 | $639.55 | $644.55 | 17,035 |
| 11/28/2025 | $640.50 | $651.80 | $636.65 | $648.85 | 26,584 |
| 11/27/2025 | $649.00 | $649.00 | $639.00 | $640.50 | 11,921 |
| 11/26/2025 | $641.15 | $648.80 | $640.80 | $647.00 | 17,518 |
| 11/25/2025 | $644.75 | $644.75 | $638.40 | $642.35 | 19,470 |
| 11/24/2025 | $628.45 | $646.20 | $628.45 | $639.85 | 40,236 |
| 11/21/2025 | $631.05 | $639.70 | $627.10 | $629.50 | 7,538 |
| 11/19/2025 | $637.15 | $644.80 | $631.10 | $634.95 | 7,562 |
| 11/18/2025 | $651.95 | $652.00 | $641.30 | $642.80 | 26,835 |
| 11/17/2025 | $672.60 | $672.60 | $650.00 | $651.60 | 9,954 |
| 11/14/2025 | $670.00 | $670.00 | $650.75 | $654.15 | 8,137 |
| 11/13/2025 | $659.55 | $672.55 | $659.55 | $661.80 | 26,962 |
| 11/12/2025 | $649.00 | $667.10 | $641.00 | $663.65 | 35,141 |
| 11/11/2025 | $630.75 | $655.50 | $630.75 | $645.40 | 141,431 |
| 11/10/2025 | $606.45 | $632.60 | $606.45 | $630.00 | 26,000 |
| 11/7/2025 | $613.05 | $621.75 | $608.65 | $616.55 | 949,289 |
| 11/6/2025 | $638.55 | $652.80 | $617.00 | $620.90 | 626,616 |
| 11/4/2025 | $632.65 | $659.00 | $632.65 | $646.20 | 41,189 |
| 11/3/2025 | $653.65 | $660.45 | $653.00 | $657.75 | 21,439 |
| 10/31/2025 | $652.80 | $657.00 | $648.40 | $650.30 | 4,122 |
| 10/30/2025 | $655.15 | $659.35 | $644.40 | $650.55 | 17,394 |
| 10/29/2025 | $658.15 | $663.15 | $656.40 | $659.10 | 4,095 |
| 10/28/2025 | $658.00 | $663.35 | $652.45 | $657.15 | 9,383 |
| 10/27/2025 | $658.85 | $666.60 | $658.00 | $660.25 | 26,983 |
| 10/24/2025 | $668.75 | $668.75 | $655.45 | $660.40 | 24,845 |
| 10/23/2025 | $644.05 | $664.25 | $642.20 | $662.30 | 17,726 |
| 10/21/2025 | $644.00 | $645.85 | $640.20 | $641.80 | 3,364 |
| 10/20/2025 | $636.65 | $646.05 | $636.65 | $644.00 | 8,136 |
| 10/17/2025 | $647.65 | $647.65 | $631.95 | $638.35 | 18,276 |
| 10/16/2025 | $630.00 | $648.20 | $628.20 | $640.75 | 50,033 |