Skip to main content
SNYR logo

Synergy CHC Corp.

SNYRNASDAQHealthcareMedical Distribution

$0.01Today:- (-)1Y −99.40%

As of Sep 28, 2026 close

Market cap
$139.03K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.01$2.90
Volume (live)
-
Avg. volume (3M)
58.37M

Synergy CHC (SNYR) Historical Stock Prices

Analyze Synergy CHC (SNYR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Synergy CHC (SNYR) Interactive Price Chart

Interactive historical price chart showing Synergy CHC stock price movements and trends across multiple time periods.

Loading chart...

SNYR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily114 records
Showing 1-50 of 114
Scroll for more columns
SNYR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Sep 28, 20260.010.090.010.010.01465.47K
Sep 25, 20260.020.020.010.010.01847.37K
Sep 24, 20260.020.030.020.020.02324.79K
Sep 23, 20260.030.030.020.020.02395.54K
Sep 22, 20260.040.040.030.030.031.33M
Sep 21, 20260.030.050.030.040.042.00M
Sep 18, 20260.030.090.030.050.053.72M
Sep 17, 20260.140.160.090.090.0970.12M
Sep 16, 20260.140.640.130.270.271.05B
Sep 15, 20260.090.090.080.080.082.87M
Sep 14, 20260.090.100.080.090.095.82M
Sep 11, 20260.110.110.090.100.1026.76M
Sep 10, 20260.120.130.090.110.11283.90M
Sep 9, 20260.080.090.070.080.085.58M
Sep 8, 20260.070.090.070.080.089.82M
Sep 4, 20260.110.110.100.100.10597.35K
Sep 3, 20260.110.110.110.110.11943.79K
Sep 2, 20260.110.120.110.110.113.04M
Sep 1, 20260.100.110.100.110.111.25M
Aug 31, 20260.110.120.100.110.111.65M
Aug 28, 20260.100.120.100.100.101.03M
Aug 27, 20260.100.110.090.100.102.13M
Aug 26, 20260.100.120.090.100.104.35M
Aug 25, 20260.080.100.080.100.1042.61M
Aug 24, 20260.100.110.100.100.1012.30M
Aug 21, 20260.110.110.090.100.102.70M
Aug 20, 20260.110.120.100.120.124.18M
Aug 19, 20260.100.110.100.110.112.36M
Aug 18, 20260.120.120.100.110.119.00M
Aug 17, 20260.090.180.090.150.15194.96M
Aug 14, 20260.110.110.100.100.10965.07K
Aug 13, 20260.130.130.090.110.116.37M
Aug 12, 20260.160.160.130.130.13948.41K
Aug 11, 20260.170.170.160.170.1751.04K
Aug 10, 20260.170.170.160.170.17142.19K
Aug 7, 20260.170.170.160.170.17215.73K
Aug 6, 20260.170.170.160.160.16138.96K
Aug 5, 20260.180.180.170.170.17368.67K
Aug 4, 20260.180.180.180.180.18168.12K
Aug 3, 20260.180.180.170.180.18118.13K
Jul 31, 20260.170.180.170.180.18334.55K
Jul 30, 20260.160.170.160.170.17185.44K
Jul 29, 20260.170.170.160.170.17220.58K
Jul 28, 20260.170.170.160.170.17126.43K
Jul 27, 20260.180.180.170.170.17101.72K
Jul 24, 20260.170.180.170.170.17268.77K
Jul 23, 20260.180.180.160.170.17469.40K
Jul 22, 20260.180.180.180.180.18186.65K
Jul 21, 20260.180.190.180.180.18160.84K
Jul 20, 20260.180.190.180.190.19135.91K
Show:
of 114

Source: Daily price history (open, high, low, close and volume). Data as of Sep 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.