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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.090 +0.100 (+5.03%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2025	2.310	2.376	2.220	2.340	58,055	+0.00(+0.00%)
Oct 31, 2025	2.300	2.400	2.290	2.340	42,777	+0.07(+3.08%)
Oct 30, 2025	2.350	2.450	2.250	2.270	33,215	+0.01(+0.44%)
Oct 29, 2025	2.370	2.468	2.250	2.260	21,668	-0.14(-5.83%)
Oct 28, 2025	2.400	2.450	2.350	2.400	40,390	+0.02(+0.84%)
Oct 27, 2025	2.460	2.550	2.330	2.380	52,124	-0.08(-3.25%)
Oct 24, 2025	2.520	2.578	2.370	2.460	56,576	-0.10(-3.91%)
Oct 23, 2025	2.710	2.749	2.450	2.560	83,605	-0.13(-4.83%)
Oct 22, 2025	2.750	2.880	2.600	2.690	210,063	+0.16(+6.32%)
Oct 21, 2025	2.600	2.660	2.445	2.530	73,536	+0.00(+0.20%)
Oct 20, 2025	2.780	2.899	2.430	2.525	168,604	-0.17(-6.13%)
Oct 17, 2025	2.420	2.710	2.410	2.690	178,672	+0.32(+13.50%)
Oct 16, 2025	2.200	2.390	2.150	2.370	171,971	+0.18(+8.22%)
Oct 15, 2025	2.390	2.390	2.160	2.190	48,508	-0.15(-6.41%)
Oct 14, 2025	2.250	2.350	2.250	2.340	188,799	+0.11(+4.93%)
Oct 13, 2025	2.220	2.230	2.150	2.230	40,309	+0.00(+0.00%)
Oct 10, 2025	2.300	2.372	2.210	2.230	40,122	-0.10(-4.29%)
Oct 09, 2025	2.400	2.400	2.260	2.330	45,251	-0.09(-3.72%)
Oct 08, 2025	2.510	2.570	2.360	2.420	90,348	-0.09(-3.59%)
Oct 07, 2025	2.450	2.540	2.410	2.510	38,328	+0.09(+3.72%)
Oct 06, 2025	2.500	2.500	2.360	2.420	52,251	-0.11(-4.35%)
Oct 03, 2025	2.480	2.630	2.422	2.530	86,228	+0.05(+2.02%)
Oct 02, 2025	2.500	2.549	2.420	2.480	56,480	-0.02(-0.80%)
Oct 01, 2025	2.480	2.530	2.360	2.500	59,659	+0.06(+2.46%)
Sep 30, 2025	2.450	2.500	2.356	2.440	61,356	+0.03(+1.24%)
Sep 29, 2025	2.500	2.559	2.319	2.410	89,075	-0.09(-3.60%)
Sep 26, 2025	2.480	2.615	2.424	2.500	78,638	+0.04(+1.63%)
Sep 25, 2025	2.630	2.740	2.422	2.460	116,496	-0.23(-8.55%)
Sep 24, 2025	2.800	2.960	2.650	2.690	195,597	-0.01(-0.37%)
Sep 23, 2025	2.560	2.813	2.560	2.700	157,590	+0.14(+5.47%)
Sep 22, 2025	2.380	2.800	2.380	2.560	343,514	+0.16(+6.67%)
Sep 19, 2025	2.390	2.500	2.325	2.400	185,155	+0.02(+0.84%)
Sep 18, 2025	2.350	2.480	2.274	2.380	130,350	+0.13(+5.78%)
Sep 17, 2025	2.250	2.400	2.160	2.250	723,768	-0.10(-4.26%)
Sep 16, 2025	2.190	2.350	2.120	2.350	211,810	+0.14(+6.33%)
Sep 15, 2025	2.160	2.230	2.030	2.210	198,446	+0.05(+2.31%)
Sep 12, 2025	2.200	2.230	2.100	2.160	79,273	-0.03(-1.37%)
Sep 11, 2025	2.210	2.250	2.130	2.190	24,951	+0.02(+0.92%)
Sep 10, 2025	2.210	2.250	2.070	2.170	70,069	-0.07(-3.13%)
Sep 09, 2025	2.250	2.400	2.050	2.240	130,710	-0.05(-2.18%)
Sep 08, 2025	2.320	2.390	2.250	2.290	185,830	-0.03(-1.29%)
Sep 05, 2025	2.350	2.400	2.300	2.320	53,143	-0.02(-0.85%)
Sep 04, 2025	2.400	2.450	2.310	2.340	44,769	-0.07(-2.90%)
Sep 03, 2025	2.400	2.520	2.250	2.410	186,193	+0.04(+1.69%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices