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

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

2.380 +0.240 (+11.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	1.950	2.100	1.950	2.030	45,195	+0.08(+4.10%)
Apr 30, 2025	1.900	2.000	1.852	1.950	43,100	+0.05(+2.63%)
Apr 29, 2025	1.860	2.060	1.790	1.900	90,664	-0.02(-1.04%)
Apr 28, 2025	1.610	1.990	1.610	1.920	158,774	+0.31(+19.25%)
Apr 25, 2025	1.770	1.825	1.550	1.610	139,470	-0.24(-12.97%)
Apr 24, 2025	1.840	1.910	1.645	1.850	157,284	-0.07(-3.65%)
Apr 23, 2025	2.330	2.330	1.920	1.920	140,351	-0.44(-18.64%)
Apr 22, 2025	2.570	2.570	2.220	2.360	174,251	-0.32(-11.94%)
Apr 21, 2025	2.280	2.730	2.170	2.680	331,018	+0.19(+7.63%)
Apr 17, 2025	2.420	2.730	2.400	2.490	332,916	-0.01(-0.40%)
Apr 16, 2025	2.400	2.580	2.230	2.500	1,142,287	+0.30(+13.64%)
Apr 15, 2025	3.890	4.080	2.060	2.200	63,488,004	+0.41(+22.91%)
Apr 14, 2025	1.750	2.000	1.720	1.790	219,602	+0.01(+0.38%)
Apr 11, 2025	1.700	2.160	1.700	1.783	21,603	+0.03(+1.90%)
Apr 10, 2025	1.820	2.190	1.640	1.750	112,681	-0.04(-2.23%)
Apr 09, 2025	2.010	2.200	1.625	1.790	63,228	-0.21(-10.50%)
Apr 08, 2025	1.970	2.450	1.300	2.000	117,673	-0.03(-1.54%)
Apr 07, 2025	2.160	2.400	1.870	2.031	88,106	-0.26(-11.49%)
Apr 04, 2025	2.280	2.430	2.150	2.295	59,326	+0.07(+3.38%)
Apr 03, 2025	2.643	2.643	2.220	2.220	19,169	-0.31(-12.25%)
Apr 02, 2025	2.360	2.660	2.360	2.530	17,098	-0.05(-1.75%)
Apr 01, 2025	2.430	2.850	2.370	2.575	15,495	+0.23(+9.57%)
Mar 31, 2025	2.510	2.894	1.950	2.350	25,445	-0.55(-18.97%)
Mar 28, 2025	3.200	3.200	2.550	2.900	22,974	-0.31(-9.66%)
Mar 27, 2025	3.340	3.450	3.210	3.210	2,252	-0.10(-3.07%)
Mar 26, 2025	3.170	3.350	3.100	3.312	5,441	+0.26(+8.58%)
Mar 25, 2025	2.980	3.200	2.920	3.050	5,025	+0.03(+0.99%)
Mar 24, 2025	3.200	3.520	2.790	3.020	50,500	-0.22(-6.79%)
Mar 21, 2025	2.900	3.240	2.850	3.240	7,199	+0.12(+3.85%)
Mar 20, 2025	3.180	3.651	2.890	3.120	25,438	-0.06(-1.89%)
Mar 19, 2025	3.090	3.600	2.900	3.180	30,876	-0.19(-5.64%)
Mar 18, 2025	3.535	3.662	3.370	3.370	3,410	-0.21(-5.87%)
Mar 17, 2025	3.450	3.664	3.340	3.580	3,458	+0.03(+0.85%)
Mar 14, 2025	3.590	3.650	3.240	3.550	13,009	+0.11(+3.20%)
Mar 13, 2025	3.464	3.700	3.235	3.440	29,869	+0.04(+1.18%)
Mar 12, 2025	3.110	3.600	3.100	3.400	18,902	+0.14(+4.29%)
Mar 11, 2025	3.600	3.700	3.160	3.260	20,589	-0.34(-9.44%)
Mar 10, 2025	3.700	3.700	3.430	3.600	12,149	-0.03(-0.83%)
Mar 07, 2025	3.540	3.800	3.250	3.630	21,333	+0.22(+6.41%)
Mar 06, 2025	3.480	3.780	3.400	3.411	4,911	-0.13(-3.64%)
Mar 05, 2025	3.725	3.725	3.430	3.540	7,033	+0.09(+2.64%)
Mar 04, 2025	3.470	3.490	3.260	3.449	14,816	-0.08(-2.29%)

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