The closing price for Synergy CHC Corp Common Stock (SNYR) in 2024 was $4.40, on December 31, 2024. It was up 43,900% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $4.5600 | $4.5600 | $4.2000 | $4.4000 | 15,500 |
December 30 2024 | $4.6800 | $4.6800 | $4.1700 | $4.1700 | 11,300 |
December 27 2024 | $4.6900 | $4.6900 | $4.5000 | $4.5000 | 6,000 |
December 26 2024 | $4.2900 | $4.9470 | $4.2500 | $4.4900 | 11,400 |
December 24 2024 | $4.4470 | $4.4470 | $4.3000 | $4.3000 | 1,200 |
December 23 2024 | $4.7000 | $5.0130 | $4.3500 | $4.4900 | 18,700 |
December 20 2024 | $5.1000 | $5.1000 | $4.3300 | $4.5000 | 21,600 |
December 19 2024 | $5.2800 | $5.4900 | $5.1200 | $5.1200 | 9,200 |
December 18 2024 | $5.3150 | $5.5000 | $5.1100 | $5.2300 | 14,100 |
December 17 2024 | $5.1000 | $5.7400 | $5.1000 | $5.4400 | 10,500 |
December 16 2024 | $5.5100 | $5.5100 | $5.1000 | $5.1000 | 7,200 |
December 13 2024 | $5.5430 | $5.5500 | $5.2700 | $5.2700 | 2,000 |
December 12 2024 | $5.5780 | $5.7130 | $5.3000 | $5.6000 | 5,700 |
December 11 2024 | $5.6000 | $5.7400 | $5.5100 | $5.6700 | 6,500 |
December 10 2024 | $5.7530 | $5.8930 | $5.5000 | $5.7000 | 20,000 |
December 09 2024 | $5.9900 | $5.9900 | $5.0800 | $5.8500 | 14,200 |
December 06 2024 | $5.6500 | $5.8600 | $5.1370 | $5.5400 | 11,400 |
December 05 2024 | $5.2300 | $5.7300 | $5.0600 | $5.5700 | 11,800 |
December 04 2024 | $5.7500 | $5.8400 | $5.2300 | $5.2300 | 20,600 |
December 03 2024 | $5.5000 | $5.7500 | $5.5000 | $5.5000 | 12,600 |
December 02 2024 | $5.6500 | $5.7500 | $5.5000 | $5.6900 | 10,500 |
November 29 2024 | $5.8000 | $5.8300 | $5.6000 | $5.7630 | 3,700 |
November 27 2024 | $6.2100 | $6.2100 | $5.5200 | $6.1000 | 13,000 |
November 26 2024 | $6.0900 | $6.1000 | $5.8000 | $6.1000 | 32,600 |
November 25 2024 | $5.8220 | $5.8900 | $5.6300 | $5.8900 | 15,600 |
Daily pricing data for Synergy CHC Corp Common Stock dates back to 3/17/2014, and may be incomplete.