Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SYNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 06 2025 | 153.00 | 18.00 | 13.33% | 137.00 | 153.00 | 137.00 | 893,810 |
| Mar 05 2025 | 135.00 | 12.80 | 10.47% | 125.00 | 135.20 | 125.00 | 422,832 |
| Mar 04 2025 | 122.20 | -6.80 | -5.27% | 129.20 | 129.20 | 122.00 | 566,085 |
| Mar 03 2025 | 129.00 | -1.20 | -0.92% | 127.60 | 133.20 | 127.60 | 173,320 |
| Feb 28 2025 | 130.20 | -3.00 | -2.25% | 130.40 | 131.00 | 128.40 | 231,185 |
| Feb 27 2025 | 133.20 | -0.60 | -0.45% | 136.80 | 136.80 | 128.40 | 242,904 |
| Feb 26 2025 | 133.80 | 1.60 | 1.21% | 130.00 | 135.20 | 130.00 | 275,590 |
| Feb 25 2025 | 132.20 | -0.60 | -0.45% | 133.00 | 133.00 | 129.40 | 323,698 |
| Feb 24 2025 | 132.80 | 1.20 | 0.91% | 132.60 | 133.20 | 128.80 | 205,690 |
| Feb 21 2025 | 131.60 | 2.00 | 1.54% | 129.00 | 133.00 | 128.40 | 188,623 |
| Feb 20 2025 | 129.60 | -1.40 | -1.07% | 130.00 | 131.60 | 127.20 | 439,523 |
| Feb 19 2025 | 131.00 | -6.00 | -4.38% | 136.40 | 136.40 | 130.80 | 313,157 |
| Feb 18 2025 | 137.00 | -0.40 | -0.29% | 137.00 | 139.40 | 133.00 | 405,891 |
| Feb 17 2025 | 137.40 | -3.60 | -2.55% | 140.40 | 143.20 | 137.00 | 106,794 |
| Feb 14 2025 | 141.00 | -1.80 | -1.26% | 142.40 | 143.40 | 140.60 | 149,403 |
| Feb 13 2025 | 142.80 | 4.00 | 2.88% | 138.00 | 144.00 | 137.40 | 315,483 |
| Feb 12 2025 | 138.80 | -6.60 | -4.54% | 145.20 | 145.20 | 138.00 | 214,870 |
| Feb 11 2025 | 145.40 | -4.20 | -2.81% | 148.80 | 148.80 | 145.40 | 342,588 |
| Feb 10 2025 | 149.60 | -0.40 | -0.27% | 151.40 | 151.40 | 148.80 | 526,113 |
| Feb 07 2025 | 150.00 | -1.20 | -0.79% | 152.80 | 152.80 | 148.40 | 897,856 |
| Feb 06 2025 | 151.20 | 9.00 | 6.33% | 144.20 | 152.20 | 144.20 | 1,758,998 |
| Feb 05 2025 | 142.20 | -3.20 | -2.20% | 144.00 | 144.00 | 139.20 | 250,377 |
| Feb 04 2025 | 145.40 | -3.40 | -2.28% | 148.00 | 149.40 | 145.40 | 192,629 |
| Feb 03 2025 | 148.80 | -7.80 | -4.98% | 154.20 | 154.20 | 144.40 | 265,191 |
| Jan 31 2025 | 156.60 | -1.60 | -1.01% | 161.80 | 161.80 | 155.60 | 321,165 |
| Jan 30 2025 | 158.20 | 1.20 | 0.76% | 157.00 | 161.60 | 156.20 | 309,669 |
| Jan 29 2025 | 157.00 | -1.00 | -0.63% | 156.00 | 160.20 | 156.00 | 331,265 |
| Jan 28 2025 | 158.00 | 8.40 | 5.61% | 154.00 | 161.00 | 149.00 | 1,209,695 |
| Jan 27 2025 | 149.60 | 9.40 | 6.70% | 139.60 | 151.80 | 139.40 | 725,257 |
| Jan 24 2025 | 140.20 | 9.20 | 7.02% | 128.00 | 140.80 | 128.00 | 598,533 |
| Jan 23 2025 | 131.00 | 0.00 | 0.00% | 132.20 | 136.00 | 129.80 | 457,245 |
| Jan 22 2025 | 131.00 | -6.00 | -4.38% | 137.00 | 137.20 | 130.00 | 365,330 |
| Jan 21 2025 | 137.00 | -2.80 | -2.00% | 139.00 | 140.20 | 136.40 | 284,124 |
| Jan 20 2025 | 139.80 | 1.80 | 1.30% | 141.00 | 141.80 | 136.80 | 123,770 |
| Jan 17 2025 | 138.00 | -1.00 | -0.72% | 137.20 | 141.40 | 136.20 | 272,129 |
| Jan 16 2025 | 139.00 | -1.40 | -1.00% | 141.00 | 141.00 | 135.60 | 291,965 |
| Jan 15 2025 | 140.40 | 7.40 | 5.56% | 132.00 | 142.60 | 132.00 | 329,133 |
| Jan 14 2025 | 133.00 | -4.40 | -3.20% | 140.00 | 140.60 | 132.80 | 203,049 |
| Jan 13 2025 | 137.40 | -1.60 | -1.15% | 139.00 | 139.20 | 136.00 | 244,718 |
| Jan 10 2025 | 139.00 | -1.00 | -0.71% | 140.00 | 142.40 | 136.60 | 279,812 |
| Jan 09 2025 | 140.00 | 2.80 | 2.04% | 135.80 | 140.40 | 134.00 | 228,617 |
| Jan 08 2025 | 137.20 | -2.80 | -2.00% | 141.00 | 142.00 | 135.20 | 516,857 |
| Jan 07 2025 | 140.00 | -11.40 | -7.53% | 148.20 | 148.20 | 137.20 | 975,343 |
| Jan 06 2025 | 151.40 | 3.20 | 2.16% | 151.00 | 154.00 | 148.20 | 318,677 |
| Jan 03 2025 | 148.20 | -10.20 | -6.44% | 157.00 | 157.00 | 148.00 | 330,025 |
| Jan 02 2025 | 158.40 | -2.60 | -1.61% | 161.20 | 161.20 | 158.00 | 89,783 |
| Dec 31 2024 | 161.00 | 1.20 | 0.75% | 158.00 | 161.60 | 158.00 | 61,500 |
| Dec 30 2024 | 159.80 | -1.20 | -0.75% | 163.20 | 163.20 | 156.20 | 165,105 |
| Dec 27 2024 | 161.00 | 2.60 | 1.64% | 157.00 | 161.40 | 157.00 | 76,628 |
| Dec 24 2024 | 158.40 | -2.20 | -1.37% | 162.80 | 162.80 | 158.40 | 81,108 |
| Dec 23 2024 | 160.60 | 6.20 | 4.02% | 154.00 | 161.60 | 151.20 | 181,585 |
| Dec 20 2024 | 154.40 | -5.60 | -3.50% | 159.00 | 159.60 | 154.40 | 843,998 |
| Dec 19 2024 | 160.00 | -5.00 | -3.03% | 163.00 | 163.00 | 157.20 | 267,156 |
| Dec 18 2024 | 165.00 | 0.00 | 0.00% | 169.00 | 169.00 | 163.80 | 141,025 |
| Dec 17 2024 | 165.00 | -1.40 | -0.84% | 164.80 | 167.40 | 164.00 | 257,985 |
| Dec 16 2024 | 166.40 | -4.80 | -2.80% | 170.00 | 170.60 | 166.00 | 177,685 |
| Dec 13 2024 | 171.20 | -3.80 | -2.17% | 175.40 | 178.40 | 170.00 | 271,966 |
| Dec 12 2024 | 175.00 | 5.60 | 3.31% | 170.00 | 175.40 | 167.80 | 322,074 |
| Dec 11 2024 | 169.40 | 0.60 | 0.36% | 168.00 | 169.40 | 162.60 | 263,942 |
| Dec 10 2024 | 168.80 | -2.20 | -1.29% | 176.00 | 176.00 | 167.00 | 184,967 |
| Dec 09 2024 | 171.00 | 1.00 | 0.59% | 172.00 | 175.60 | 169.20 | 177,877 |
