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)

3.110 -0.093 (-2.91%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	3.120	3.254	3.023	3.110	23,281	-0.09(-2.91%)
Jul 10, 2025	3.162	3.300	3.017	3.203	57,433	+0.10(+3.33%)
Jul 09, 2025	3.380	3.380	2.910	3.100	87,681	-0.20(-6.06%)
Jul 08, 2025	3.210	3.370	3.210	3.300	39,658	-0.07(-2.08%)
Jul 07, 2025	3.240	3.440	2.970	3.370	103,689	+0.13(+4.01%)
Jul 03, 2025	3.200	3.300	3.090	3.240	89,586	+0.02(+0.47%)
Jul 02, 2025	3.060	3.329	2.960	3.225	167,882	+0.17(+5.39%)
Jul 01, 2025	2.840	3.290	2.720	3.060	217,920	+0.21(+7.37%)
Jun 30, 2025	2.680	2.880	2.500	2.850	266,204	+0.42(+17.28%)
Jun 27, 2025	2.460	2.600	2.380	2.430	36,681	-0.07(-2.80%)
Jun 26, 2025	2.600	2.600	2.311	2.500	99,531	-0.05(-1.96%)
Jun 25, 2025	2.500	2.600	2.490	2.550	32,218	+0.03(+1.19%)
Jun 24, 2025	2.680	2.700	2.500	2.520	46,051	-0.05(-1.95%)
Jun 23, 2025	2.740	2.790	2.550	2.570	114,218	-0.08(-3.02%)
Jun 20, 2025	2.200	2.820	2.200	2.650	217,753	+0.44(+19.91%)
Jun 18, 2025	2.170	2.300	2.130	2.210	88,191	+0.04(+1.84%)
Jun 17, 2025	2.380	2.534	2.150	2.170	170,754	-0.12(-5.03%)
Jun 16, 2025	2.080	2.380	2.080	2.285	108,104	+0.21(+9.86%)
Jun 13, 2025	2.200	2.200	2.020	2.080	53,117	-0.21(-9.17%)
Jun 12, 2025	2.110	2.360	1.956	2.290	132,564	+0.19(+9.05%)
Jun 11, 2025	2.100	2.200	2.100	2.100	39,295	-0.08(-3.67%)
Jun 10, 2025	2.200	2.320	2.080	2.180	78,354	+0.02(+0.93%)
Jun 09, 2025	2.090	2.200	2.000	2.160	90,400	+0.06(+2.86%)
Jun 06, 2025	1.850	2.100	1.850	2.100	66,767	+0.24(+12.60%)
Jun 05, 2025	1.970	2.070	1.850	1.865	29,657	-0.18(-8.58%)
Jun 04, 2025	2.050	2.186	1.900	2.040	133,920	-0.03(-1.45%)
Jun 03, 2025	1.760	2.080	1.710	2.070	191,035	+0.31(+17.61%)
Jun 02, 2025	1.810	1.850	1.650	1.760	56,396	+0.00(+0.00%)
May 30, 2025	1.855	1.895	1.700	1.760	48,941	-0.05(-2.76%)
May 29, 2025	1.880	1.880	1.780	1.810	29,081	-0.04(-2.16%)
May 28, 2025	1.850	1.860	1.740	1.850	28,436	+0.07(+3.93%)
May 27, 2025	1.980	1.980	1.740	1.780	65,148	-0.18(-9.18%)
May 23, 2025	2.100	2.100	1.900	1.960	46,216	-0.08(-3.92%)
May 22, 2025	2.000	2.080	1.930	2.040	48,853	-0.06(-2.86%)
May 21, 2025	2.000	2.180	1.940	2.100	61,372	+0.05(+2.44%)
May 20, 2025	2.000	2.110	2.000	2.050	64,136	-0.06(-2.98%)
May 19, 2025	2.290	2.290	1.985	2.113	64,538	-0.27(-11.22%)
May 16, 2025	2.300	2.400	2.164	2.380	102,296	+0.24(+11.21%)
May 15, 2025	2.020	2.250	1.900	2.140	114,060	+0.20(+10.31%)
May 14, 2025	1.900	1.980	1.825	1.940	66,196	+0.05(+2.86%)
May 13, 2025	1.810	1.968	1.750	1.886	36,213	+0.06(+3.06%)
May 12, 2025	1.830	1.830	1.776	1.830	14,905	+0.06(+3.39%)
May 09, 2025	1.860	1.884	1.770	1.770	13,151	-0.15(-7.81%)
May 08, 2025	1.840	1.920	1.710	1.920	30,035	+0.05(+2.67%)
May 07, 2025	1.880	1.920	1.771	1.870	31,261	-0.00(-0.27%)
May 06, 2025	2.010	2.030	1.810	1.875	44,383	-0.19(-8.98%)
May 05, 2025	2.160	2.174	2.010	2.060	60,436	-0.07(-3.29%)
May 02, 2025	2.050	2.150	1.932	2.130	38,978	+0.10(+4.93%)

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 following
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