Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SYNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 235.50 | 3.50 | 1.51% | 230.00 | 240.00 | 228.50 | 137,021 |
| Apr 25 2024 | 232.00 | -9.50 | -3.93% | 242.00 | 247.50 | 232.00 | 243,492 |
| Apr 24 2024 | 241.50 | -13.50 | -5.29% | 252.50 | 259.50 | 241.00 | 275,827 |
| Apr 23 2024 | 255.00 | 11.50 | 4.72% | 240.00 | 255.00 | 239.00 | 366,383 |
| Apr 22 2024 | 243.50 | 5.00 | 2.10% | 237.00 | 243.50 | 237.00 | 190,956 |
| Apr 19 2024 | 238.50 | -4.50 | -1.85% | 241.50 | 243.00 | 235.50 | 402,863 |
| Apr 18 2024 | 243.00 | -12.00 | -4.71% | 254.50 | 254.50 | 243.00 | 635,403 |
| Apr 17 2024 | 255.00 | 7.00 | 2.82% | 250.00 | 255.50 | 247.50 | 324,514 |
| Apr 16 2024 | 248.00 | -15.00 | -5.70% | 252.00 | 256.50 | 248.00 | 378,980 |
| Apr 15 2024 | 263.00 | -3.00 | -1.13% | 269.50 | 269.50 | 256.50 | 351,418 |
| Apr 12 2024 | 266.00 | 8.50 | 3.30% | 262.00 | 274.50 | 257.00 | 551,752 |
| Apr 11 2024 | 257.50 | 3.00 | 1.18% | 253.00 | 260.00 | 252.00 | 261,707 |
| Apr 10 2024 | 254.50 | 1.00 | 0.39% | 250.00 | 259.00 | 247.50 | 471,090 |
| Apr 09 2024 | 253.50 | -4.50 | -1.74% | 258.00 | 261.50 | 251.00 | 291,526 |
| Apr 08 2024 | 258.00 | 5.50 | 2.18% | 253.00 | 263.50 | 252.00 | 330,488 |
| Apr 05 2024 | 252.50 | -6.00 | -2.32% | 250.50 | 252.50 | 248.50 | 242,624 |
| Apr 04 2024 | 258.50 | 4.50 | 1.77% | 250.00 | 258.50 | 250.00 | 830,692 |
| Apr 03 2024 | 254.00 | 1.00 | 0.40% | 250.00 | 260.50 | 250.00 | 456,482 |
| Apr 02 2024 | 253.00 | -6.80 | -2.62% | 264.00 | 264.00 | 250.50 | 431,970 |
| Mar 28 2024 | 259.80 | 18.40 | 7.62% | 242.00 | 263.00 | 240.00 | 742,277 |
| Mar 27 2024 | 241.40 | 4.60 | 1.94% | 232.40 | 241.40 | 228.00 | 792,383 |
| Mar 26 2024 | 236.80 | 4.20 | 1.81% | 230.00 | 240.00 | 229.60 | 316,675 |
| Mar 25 2024 | 232.60 | -0.20 | -0.09% | 230.00 | 234.40 | 227.80 | 282,968 |
| Mar 22 2024 | 232.80 | -6.80 | -2.84% | 236.80 | 241.80 | 228.60 | 381,505 |
| Mar 21 2024 | 239.60 | 8.40 | 3.63% | 233.00 | 242.60 | 231.40 | 363,745 |
| Mar 20 2024 | 231.20 | -3.20 | -1.37% | 226.60 | 232.40 | 225.80 | 345,820 |
| Mar 19 2024 | 234.40 | 4.40 | 1.91% | 228.00 | 240.80 | 222.60 | 572,153 |
| Mar 18 2024 | 230.00 | -5.00 | -2.13% | 233.00 | 252.20 | 226.60 | 2,198,331 |
| Mar 15 2024 | 235.00 | 21.40 | 10.02% | 213.00 | 237.60 | 212.00 | 2,215,616 |
| Mar 14 2024 | 213.60 | -1.60 | -0.74% | 215.20 | 218.80 | 207.40 | 773,638 |
| Mar 13 2024 | 215.20 | 20.20 | 10.36% | 203.00 | 217.40 | 191.90 | 2,016,078 |
| Mar 12 2024 | 195.00 | 51.40 | 35.79% | 149.00 | 199.90 | 149.00 | 2,412,425 |
| Mar 11 2024 | 143.60 | 3.40 | 2.43% | 140.50 | 143.60 | 137.20 | 1,126,167 |
| Mar 08 2024 | 140.20 | -3.40 | -2.37% | 143.00 | 143.20 | 139.10 | 1,150,166 |
| Mar 07 2024 | 143.60 | 1.60 | 1.13% | 144.90 | 147.40 | 140.00 | 369,146 |
| Mar 06 2024 | 142.00 | -3.50 | -2.41% | 144.00 | 149.80 | 142.00 | 440,239 |
| Mar 05 2024 | 145.50 | -0.30 | -0.21% | 149.00 | 149.00 | 145.00 | 329,073 |
| Mar 04 2024 | 145.80 | -8.20 | -5.32% | 153.90 | 154.70 | 145.80 | 444,155 |
| Mar 01 2024 | 154.00 | 8.30 | 5.70% | 146.70 | 154.90 | 146.00 | 452,309 |
| Feb 29 2024 | 145.70 | -4.00 | -2.67% | 148.00 | 151.50 | 142.10 | 6,162,191 |
| Feb 28 2024 | 149.70 | -7.30 | -4.65% | 156.00 | 156.00 | 148.60 | 419,884 |
| Feb 27 2024 | 157.00 | 4.90 | 3.22% | 152.00 | 157.60 | 152.00 | 654,728 |
| Feb 26 2024 | 152.10 | -3.50 | -2.25% | 158.00 | 158.00 | 149.20 | 263,785 |
| Feb 23 2024 | 155.60 | -2.30 | -1.46% | 156.00 | 157.70 | 153.10 | 384,411 |
| Feb 22 2024 | 157.90 | 6.50 | 4.29% | 153.70 | 158.70 | 151.00 | 287,380 |
| Feb 21 2024 | 151.40 | -3.70 | -2.39% | 154.60 | 155.00 | 147.00 | 371,713 |
| Feb 20 2024 | 155.10 | -1.00 | -0.64% | 155.80 | 161.00 | 154.90 | 494,925 |
| Feb 19 2024 | 156.10 | 0.30 | 0.19% | 157.00 | 157.00 | 151.90 | 378,105 |
| Feb 16 2024 | 155.80 | 1.00 | 0.65% | 154.80 | 157.00 | 151.20 | 575,567 |
| Feb 15 2024 | 154.80 | 5.30 | 3.55% | 150.00 | 157.00 | 149.10 | 607,719 |
| Feb 14 2024 | 149.50 | 9.30 | 6.63% | 143.00 | 151.90 | 140.00 | 500,893 |
| Feb 13 2024 | 140.20 | -7.80 | -5.27% | 149.00 | 149.60 | 137.40 | 523,644 |
| Feb 12 2024 | 148.00 | 12.80 | 9.47% | 138.00 | 149.20 | 138.00 | 578,933 |
| Feb 09 2024 | 135.20 | -2.80 | -2.03% | 139.00 | 139.00 | 131.90 | 330,497 |
| Feb 08 2024 | 138.00 | 0.00 | 0.00% | 138.40 | 142.00 | 136.00 | 273,813 |
| Feb 07 2024 | 138.00 | -8.80 | -5.99% | 147.00 | 147.00 | 137.60 | 382,724 |
| Feb 06 2024 | 146.80 | 4.50 | 3.16% | 144.00 | 146.80 | 139.20 | 359,821 |
| Feb 05 2024 | 142.30 | -8.50 | -5.64% | 150.80 | 150.80 | 142.10 | 413,019 |
| Feb 02 2024 | 150.80 | 6.00 | 4.14% | 147.00 | 157.20 | 143.60 | 698,022 |
| Feb 01 2024 | 144.80 | -12.20 | -7.77% | 154.00 | 155.50 | 144.80 | 636,900 |
| Jan 31 2024 | 157.00 | 17.00 | 12.14% | 140.00 | 158.90 | 137.40 | 2,781,784 |
| Jan 30 2024 | 140.00 | 5.30 | 3.93% | 131.40 | 141.30 | 131.40 | 2,309,170 |
