Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Synergy CHC Corp. - Common Stock (NQ:SNYR)

1.840 +0.020 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 29, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2026 1.820 1.930 1.790 1.840 53,094 +0.02(+1.10%)
Jan 28, 2026 1.990 2.020 1.780 1.820 61,724 -0.22(-10.78%)
Jan 27, 2026 2.080 2.140 1.920 2.040 167,782 +0.07(+3.82%)
Jan 26, 2026 1.850 2.150 1.850 1.965 62,002 +0.10(+5.65%)
Jan 23, 2026 1.880 1.900 1.860 1.860 14,264 -0.04(-2.11%)
Jan 22, 2026 1.870 1.968 1.870 1.900 7,801 +0.06(+3.26%)
Jan 21, 2026 1.800 2.040 1.704 1.840 80,711 +0.03(+1.66%)
Jan 20, 2026 1.800 1.830 1.800 1.810 32,151 +0.01(+0.56%)
Jan 16, 2026 1.820 1.820 1.800 1.800 6,179 -0.02(-1.10%)
Jan 15, 2026 1.850 1.852 1.820 1.820 4,490 +0.00(+0.00%)
Jan 14, 2026 1.870 1.870 1.820 1.820 18,533 +0.00(+0.00%)
Jan 13, 2026 1.820 1.880 1.820 1.820 13,771 +0.01(+0.55%)
Jan 12, 2026 1.820 1.855 1.810 1.810 7,774 +0.00(+0.00%)
Jan 09, 2026 1.850 1.880 1.800 1.810 13,613 -0.04(-2.16%)
Jan 08, 2026 1.850 1.884 1.850 1.850 5,383 +0.03(+1.65%)
Jan 07, 2026 1.840 1.870 1.810 1.820 20,610 -0.03(-1.62%)
Jan 06, 2026 1.910 1.910 1.850 1.850 11,479 +0.02(+1.09%)
Jan 05, 2026 1.850 1.885 1.820 1.830 10,086 -0.05(-2.66%)
Jan 02, 2026 1.880 1.880 1.800 1.880 19,219 +0.02(+1.08%)
Dec 31, 2025 1.800 1.860 1.800 1.860 18,750 +0.05(+2.76%)
Dec 30, 2025 1.880 1.880 1.800 1.810 17,222 +0.00(+0.00%)
Dec 29, 2025 1.870 1.871 1.800 1.810 40,010 -0.05(-2.69%)
Dec 26, 2025 1.830 1.900 1.810 1.860 43,250 +0.01(+0.38%)
Dec 24, 2025 1.919 1.919 1.840 1.853 29,665 +0.03(+1.81%)
Dec 23, 2025 1.860 1.960 1.810 1.820 39,127 -0.08(-4.21%)
Dec 22, 2025 1.820 1.915 1.810 1.900 13,408 +0.07(+3.83%)
Dec 19, 2025 1.800 1.895 1.800 1.830 26,507 +0.03(+1.67%)
Dec 18, 2025 1.920 1.944 1.800 1.800 28,024 -0.12(-6.25%)
Dec 17, 2025 1.850 1.920 1.839 1.920 7,523 +0.07(+3.78%)
Dec 16, 2025 1.940 1.940 1.830 1.850 15,431 -0.11(-5.61%)
Dec 15, 2025 1.840 2.101 1.800 1.960 44,480 +0.15(+8.29%)
Dec 12, 2025 1.850 1.880 1.805 1.810 16,056 -0.02(-1.09%)
Dec 11, 2025 1.770 1.850 1.760 1.830 18,221 +0.03(+1.67%)
Dec 10, 2025 1.820 1.850 1.760 1.800 23,457 -0.01(-0.55%)
Dec 09, 2025 1.863 1.870 1.810 1.810 22,190 -0.01(-0.55%)
Dec 08, 2025 1.840 1.972 1.820 1.820 22,160 -0.01(-0.82%)
Dec 05, 2025 1.870 1.879 1.830 1.835 4,659 -0.04(-1.87%)
Dec 04, 2025 1.850 1.915 1.840 1.870 8,841 +0.03(+1.36%)
Dec 03, 2025 1.930 1.940 1.815 1.845 72,509 -0.03(-1.34%)
Dec 02, 2025 1.920 2.015 1.850 1.870 43,497 -0.03(-1.58%)
Dec 01, 2025 2.140 2.140 1.900 1.900 62,064 -0.24(-11.21%)
Nov 28, 2025 2.140 2.143 2.080 2.140 8,470 -0.04(-1.83%)
Nov 26, 2025 2.190 2.300 2.120 2.180 24,070 +0.03(+1.40%)
Nov 25, 2025 2.130 2.190 2.080 2.150 58,796 +0.02(+0.94%)
Nov 24, 2025 2.130 2.240 2.070 2.130 10,876 -0.01(-0.47%)
Nov 21, 2025 2.090 2.172 2.080 2.140 5,425 +0.04(+1.66%)
Nov 20, 2025 2.310 2.360 2.080 2.105 30,523 -0.23(-10.04%)
Nov 19, 2025 2.122 2.445 2.122 2.340 88,113 +0.18(+8.33%)
Nov 18, 2025 2.060 2.170 2.042 2.160 35,251 +0.05(+2.37%)
Nov 17, 2025 2.060 2.190 2.050 2.110 21,013 +0.02(+0.96%)
Nov 14, 2025 2.000 2.100 1.940 2.090 31,835 +0.10(+5.29%)
Nov 13, 2025 2.130 2.223 1.900 1.985 104,214 -0.14(-6.37%)
Nov 12, 2025 2.080 2.220 2.030 2.120 37,592 +0.03(+1.44%)
Nov 11, 2025 2.150 2.170 2.060 2.090 28,054 -0.05(-2.34%)
Nov 10, 2025 2.240 2.286 2.120 2.140 44,769 -0.10(-4.46%)
Nov 07, 2025 2.210 2.277 2.140 2.240 35,412 +0.05(+2.05%)
Nov 06, 2025 2.300 2.320 2.149 2.195 52,450 -0.08(-3.30%)
Nov 05, 2025 2.210 2.300 2.170 2.270 50,099 +0.10(+4.61%)
Nov 04, 2025 2.350 2.380 2.160 2.170 64,003 -0.17(-7.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.