Stockscreener 앱 받기
0.1009
13.24%
-0.0154
Synergy Chc Corp 주식 (SNYR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $0.1099 | $0.0942 | $0.0157 | 2,585,495.0 | -13.24% |
| 2026-08-20 | $0.1175 | $0.1038 | $0.0137 | 4,088,084.0 | +8.69% |
| 2026-08-19 | $0.11 | $0.1021 | $0.0079 | 2,236,619.0 | -1.02% |
| 2026-08-18 | $0.1189 | $0.1013 | $0.0176 | 8,724,076.0 | -30.21% |
| 2026-08-17 | $0.1799 | $0.089 | $0.0909 | 191,149,523.0 | +55.37% |
| 2026-08-14 | $0.1099 | $0.0971 | $0.0128 | 941,611.0 | -8.53% |
| 2026-08-13 | $0.1339 | $0.087 | $0.0469 | 6,177,219.0 | -18.60% |
| 2026-08-12 | $0.1634 | $0.1287 | $0.0347 | 916,065.0 | -19.58% |
| 2026-08-11 | $0.1669 | $0.162 | $0.0049 | 44,744.0 | +0.85% |
| 2026-08-10 | $0.1699 | $0.1643 | $0.0056 | 138,180.0 | -1.96% |
| 2026-08-07 | $0.1691 | $0.1615 | $0.0077 | 207,451.0 | +2.75% |
| 2026-08-06 | $0.17 | $0.1613 | $0.0087 | 122,799.0 | -3.36% |
| 2026-08-05 | $0.1764 | $0.167 | $0.0094 | 363,450.0 | -3.31% |
| 2026-08-04 | $0.179 | $0.1751 | $0.0039 | 167,825.0 | +0.00% |
| 2026-08-03 | $0.1794 | $0.1726 | $0.0068 | 83,225.0 | -0.11% |
| 2026-07-31 | $0.1769 | $0.17 | $0.0069 | 333,622.0 | +3.17% |
| 2026-07-30 | $0.1704 | $0.1611 | $0.0093 | 166,970.0 | -0.35% |
| 2026-07-29 | $0.1729 | $0.162 | $0.0109 | 190,775.0 | +0.18% |
| 2026-07-28 | $0.1734 | $0.1626 | $0.0108 | 119,845.0 | +1.55% |
| 2026-07-27 | $0.18 | $0.1675 | $0.0125 | 97,939.0 | -1.52% |
| 2026-07-24 | $0.1772 | $0.165 | $0.0122 | 267,786.0 | +1.97% |
| 2026-07-23 | $0.1818 | $0.1625 | $0.0193 | 458,322.0 | -8.83% |
Synergy Chc Corp 주식 (SNYR) 연도별 가격 이력
이 심층 분석에서는 Synergy Chc Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SNYR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Synergy Chc Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Synergy Chc Corp 주식 (SNYR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $0.1799 | $0.087 | $0.0929 | 220,531,861.0 | -42.54% |
| 2026-07 | $0.2164 | $0.1611 | $0.0553 | 4,328,148.0 | -11.54% |
| 2026-06 | $0.2881 | $0.185 | $0.1031 | 15,787,625.0 | -26.21% |
| 2026-05 | $0.4484 | $0.2351 | $0.2133 | 135,415,699.0 | -13.67% |
| 2026-04 | $1.14 | $0.2985 | $0.8415 | 64,881,161.0 | -75.84% |
| 2026-03 | $1.47 | $0.987 | $0.483 | 444,188.0 | -7.86% |
| 2026-02 | $1.97 | $1.30 | $0.67 | 526,007.0 | -25.13% |
| 2026-01 | $2.15 | $1.70 | $0.4457 | 631,117.0 | +0.54% |
Synergy Chc Corp 주식 (SNYR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.14 | $1.76 | $0.38 | 597,183.0 | -15.42% |
| 2025-11 | $2.44 | $1.90 | $0.545 | 787,781.0 | -8.55% |
| 2025-10 | $2.90 | $2.15 | $0.7487 | 1,864,977.0 | -4.10% |
| 2025-09 | $2.96 | $2.03 | $0.93 | 3,312,887.0 | +0.83% |
| 2025-08 | $3.99 | $1.95 | $2.04 | 1,857,512.0 | -30.06% |
| 2025-07 | $4.00 | $2.72 | $1.28 | 1,516,272.0 | +21.40% |
| 2025-06 | $2.88 | $1.65 | $1.23 | 1,935,449.0 | +61.93% |
| 2025-05 | $2.40 | $1.70 | $0.70 | 1,034,203.0 | -9.74% |
| 2025-04 | $4.08 | $1.30 | $2.78 | 66,493,117.0 | -17.02% |
| 2025-03 | $3.98 | $1.95 | $2.03 | 325,552.0 | -38.80% |
| 2025-02 | $4.26 | $3.00 | $1.26 | 368,516.0 | -0.26% |
| 2025-01 | $4.98 | $3.69 | $1.29 | 385,610.0 | -12.50% |
Synergy Chc Corp 주식 (SNYR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.99 | $4.17 | $1.82 | 226,407.0 | -27.64% |
| 2024-11 | $8.00 | $5.50 | $2.50 | 501,049.0 | -19.85% |
| 2024-10 | $9.30 | $6.27 | $3.03 | 130,532.0 | +0.00% |
0.07%
4.19%
자본화:
|
볼륨(24시간):