SYNT.LSYNT.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $18.68 | $18.78 | $17.80 | $17.80 | 979,337 |
| 3/2/2026 | $19.80 | $19.80 | $18.94 | $18.94 | 548,432 |
| 2/27/2026 | $20.47 | $20.47 | $19.20 | $19.74 | 1.92M |
| 2/26/2026 | $19.76 | $20.80 | $19.70 | $20.15 | 1.88M |
| 2/25/2026 | $20.00 | $20.45 | $19.56 | $19.70 | 342,170 |
| 2/24/2026 | $19.96 | $20.80 | $19.26 | $20.00 | 2.34M |
| 2/23/2026 | $20.50 | $20.50 | $19.54 | $19.76 | 695,694 |
| 2/20/2026 | $20.65 | $20.65 | $19.89 | $20.25 | 1.15M |
| 2/19/2026 | $20.20 | $20.65 | $19.20 | $20.00 | 1.46M |
| 2/18/2026 | $21.20 | $21.20 | $19.66 | $19.70 | 3.06M |
| 2/17/2026 | $20.25 | $21.38 | $19.54 | $20.90 | 4.42M |
| 2/16/2026 | $19.92 | $21.65 | $18.34 | $19.58 | 5.29M |
| 2/13/2026 | $25.00 | $25.20 | $18.60 | $19.16 | 9.35M |
| 2/12/2026 | $29.15 | $30.00 | $24.20 | $24.40 | 8.47M |
| 2/11/2026 | $56.00 | $57.50 | $26.31 | $29.10 | 10.78M |
| 2/10/2026 | $55.00 | $57.61 | $55.00 | $56.80 | 269,880 |
| 2/9/2026 | $56.10 | $58.07 | $55.64 | $56.00 | 205,924 |
| 2/6/2026 | $57.00 | $57.40 | $55.20 | $56.70 | 245,842 |
| 2/5/2026 | $58.00 | $58.03 | $55.70 | $55.80 | 432,210 |
| 2/4/2026 | $53.70 | $57.20 | $53.10 | $57.00 | 486,566 |
| 2/3/2026 | $54.00 | $54.00 | $51.60 | $52.70 | 215,699 |
| 2/2/2026 | $52.70 | $53.90 | $52.20 | $53.10 | 975,414 |
| 1/30/2026 | $55.70 | $55.75 | $53.30 | $53.50 | 528,653 |
| 1/29/2026 | $55.60 | $58.40 | $53.90 | $54.70 | 1.29M |
| 1/28/2026 | $53.72 | $54.90 | $53.00 | $54.40 | 396,435 |
| 1/27/2026 | $57.70 | $57.90 | $54.00 | $54.00 | 673,411 |
| 1/26/2026 | $57.70 | $57.90 | $56.09 | $57.20 | 538,525 |
| 1/23/2026 | $57.70 | $58.00 | $57.00 | $57.00 | 407,285 |
| 1/22/2026 | $57.11 | $58.90 | $56.50 | $57.00 | 1.27M |
| 1/21/2026 | $56.33 | $57.00 | $55.10 | $57.00 | 304,158 |
| 1/20/2026 | $59.00 | $60.70 | $55.00 | $55.50 | 764,098 |
| 1/19/2026 | $64.90 | $64.90 | $58.50 | $58.50 | 651,530 |
| 1/16/2026 | $65.60 | $65.60 | $62.00 | $64.30 | 147,297 |
| 1/15/2026 | $62.00 | $64.20 | $62.00 | $63.50 | 408,930 |
| 1/14/2026 | $62.82 | $63.90 | $61.70 | $63.00 | 184,797 |
| 1/13/2026 | $61.67 | $63.21 | $61.10 | $62.50 | 199,921 |
| 1/12/2026 | $63.06 | $64.00 | $61.00 | $61.00 | 590,176 |
| 1/9/2026 | $64.00 | $64.00 | $61.30 | $62.70 | 248,261 |
| 1/8/2026 | $65.70 | $65.80 | $62.80 | $62.80 | 312,296 |
| 1/7/2026 | $62.20 | $64.64 | $62.00 | $64.00 | 250,945 |
| 1/6/2026 | $64.64 | $64.90 | $62.70 | $63.50 | 302,318 |
| 1/5/2026 | $64.00 | $66.14 | $62.20 | $64.40 | 345,822 |
| 1/2/2026 | $64.20 | $65.00 | $62.70 | $63.40 | 161,221 |
| 12/31/2025 | $64.82 | $65.41 | $62.40 | $63.30 | 247,239 |
| 12/30/2025 | $62.60 | $65.70 | $62.60 | $64.50 | 399,623 |
| 12/29/2025 | $61.90 | $64.00 | $60.50 | $63.60 | 351,279 |
| 12/24/2025 | $61.00 | $62.00 | $60.60 | $62.00 | 62,564 |
| 12/23/2025 | $60.00 | $61.30 | $59.50 | $61.30 | 105,419 |
| 12/22/2025 | $60.23 | $61.00 | $59.10 | $60.60 | 253,578 |
| 12/19/2025 | $62.00 | $62.00 | $59.52 | $60.60 | 247,669 |
| 12/18/2025 | $59.60 | $62.00 | $59.60 | $61.50 | 288,708 |
| 12/17/2025 | $60.00 | $60.90 | $58.60 | $59.70 | 284,098 |
| 12/16/2025 | $59.10 | $61.00 | $58.80 | $61.00 | 290,398 |
| 12/15/2025 | $62.70 | $62.70 | $57.00 | $59.00 | 355,625 |
| 12/12/2025 | $60.70 | $63.50 | $60.20 | $62.10 | 385,244 |
| 12/11/2025 | $59.80 | $60.60 | $58.00 | $60.60 | 253,261 |
| 12/10/2025 | $58.00 | $59.80 | $57.00 | $58.40 | 212,901 |
| 12/9/2025 | $56.00 | $58.00 | $54.30 | $57.90 | 339,548 |
| 12/8/2025 | $60.00 | $60.00 | $55.10 | $55.10 | 564,361 |
| 12/5/2025 | $59.70 | $61.20 | $58.60 | $58.60 | 373,164 |
| 12/4/2025 | $62.00 | $62.10 | $58.70 | $59.40 | 226,939 |
| 12/3/2025 | $60.90 | $61.40 | $59.30 | $61.30 | 216,413 |