Get the Stockscreener App
1.12
2.61%
-0.03
Synlogic Inc Stock (SYBX) Price History
The historical daily chart and data for Synlogic Inc stock (SYBX), show that the latest closing stock price as of December 05, 2025, is $1.12.
- Synlogic Inc all-time high stock price is $77.07, occurred on December 18, 2015.
- The lowest Synlogic Inc stock price recorded was $0.00 on May 01, 2025. Since then, Synlogic Inc's stock price has risen over to $1.12 now.
- The 52-week high stock price for SYBX is $1.96, representing a 75.00% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for SYBX is $0.898, indicating a -19.82% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Synlogic Inc (SYBX) stock in the beginning of 2024 was $2.40. The stock closed the year at $0.76, a loss of over -68.33% for the year.
The table below shows more information about SYBX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $1.15 | $1.12 | $0.03 | 2,419.0 | -2.61% |
| Dec 04, 2025 | $1.33 | $1.10 | $0.2296 | 725,644.0 | -11.54% |
| Dec 03, 2025 | $1.35 | $1.28 | $0.065 | 23,774.0 | -8.45% |
| Dec 02, 2025 | $1.43 | $1.34 | $0.09 | 23,172.0 | +0.71% |
| Dec 01, 2025 | $1.48 | $1.38 | $0.10 | 13,874.0 | -3.42% |
| Nov 28, 2025 | $1.56 | $1.44 | $0.125 | 145,679.0 | -11.52% |
| Nov 26, 2025 | $1.73 | $1.64 | $0.0899 | 4,977.0 | -1.20% |
| Nov 25, 2025 | $1.67 | $1.64 | $0.03 | 3,028.0 | +1.83% |
| Nov 24, 2025 | $1.65 | $1.63 | $0.02 | 4,864.0 | +1.86% |
| Nov 21, 2025 | $1.64 | $1.58 | $0.0625 | 11,042.0 | +0.63% |
| Nov 20, 2025 | $1.70 | $1.60 | $0.10 | 43,258.0 | -1.23% |
| Nov 19, 2025 | $1.69 | $1.61 | $0.0789 | 3,745.0 | -1.82% |
| Nov 18, 2025 | $1.72 | $1.61 | $0.11 | 35,728.0 | -2.37% |
| Nov 17, 2025 | $1.76 | $1.67 | $0.09 | 22,733.0 | +0.60% |
| Nov 14, 2025 | $1.75 | $1.66 | $0.09 | 35,164.0 | +0.60% |
| Nov 13, 2025 | $1.86 | $1.64 | $0.2199 | 65,870.0 | -0.60% |
| Nov 12, 2025 | $1.69 | $1.60 | $0.09 | 11,848.0 | +5.66% |
| Nov 11, 2025 | $1.65 | $1.59 | $0.06 | 11,810.0 | -1.85% |
| Nov 10, 2025 | $1.73 | $1.52 | $0.2102 | 109,791.0 | +1.89% |
| Nov 07, 2025 | $1.61 | $1.56 | $0.0531 | 10,393.0 | -3.05% |
| Nov 06, 2025 | $1.77 | $1.55 | $0.22 | 33,076.0 | +1.23% |
| Nov 05, 2025 | $1.65 | $1.58 | $0.07 | 36,193.0 | +1.25% |
Synlogic Inc Stock (SYBX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Synlogic Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SYBX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Synlogic Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Synlogic Inc Stock (SYBX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.48 | $1.10 | $0.38 | 788,883.0 | -23.29% |
| Nov, 2025 | $1.86 | $1.44 | $0.4199 | 649,203.0 | -13.61% |
| Oct, 2025 | $1.87 | $1.55 | $0.32 | 913,852.0 | +1.32% |
| Sep, 2025 | $1.79 | $1.41 | $0.38 | 405,330.0 | +15.03% |
| Aug, 2025 | $1.67 | $1.33 | $0.34 | 906,718.0 | -5.84% |
| Jul, 2025 | $1.96 | $1.18 | $0.78 | 1,896,929.0 | +21.26% |
| Jun, 2025 | $1.29 | $1.15 | $0.1446 | 164,772.0 | +10.43% |
| May, 2025 | $1.20 | $1.00 | $0.20 | 249,256.0 | +0.88% |
| Apr, 2025 | $1.26 | $0.898 | $0.362 | 259,857.0 | -8.06% |
| Mar, 2025 | $1.39 | $1.15 | $0.24 | 107,698.0 | -9.49% |
| Feb, 2025 | $1.43 | $1.26 | $0.165 | 293,374.0 | -1.44% |
| Jan, 2025 | $1.52 | $1.26 | $0.26 | 431,557.0 | -0.71% |
Synlogic Inc Stock (SYBX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.88 | $1.36 | $0.52 | 1,611,046.0 | -1.06% |
| Nov, 2024 | $1.65 | $1.36 | $0.29 | 185,479.0 | -1.74% |
| Oct, 2024 | $1.57 | $1.39 | $0.18 | 202,985.0 | -3.36% |
| Sep, 2024 | $1.69 | $1.36 | $0.33 | 221,244.0 | +0.68% |
| Aug, 2024 | $1.75 | $1.22 | $0.53 | 178,571.0 | -12.43% |
| Jul, 2024 | $1.72 | $1.41 | $0.31 | 237,020.0 | +12.67% |
| Jun, 2024 | $1.66 | $1.35 | $0.31 | 473,354.0 | -3.85% |
| May, 2024 | $1.91 | $1.54 | $0.37 | 532,630.0 | -12.85% |
| Apr, 2024 | $1.96 | $1.70 | $0.26 | 672,993.0 | +0.00% |
| Mar, 2024 | $2.04 | $1.70 | $0.34 | 1,089,746.0 | -6.28% |
| Feb, 2024 | $3.70 | $1.55 | $2.15 | 6,633,692.0 | -44.64% |
| Jan, 2024 | $5.12 | $3.00 | $2.12 | 651,293.0 | -10.39% |
Synlogic Inc Stock (SYBX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.97 | $2.42 | $1.55 | 1,583,356.0 | +54.00% |
| Nov, 2023 | $2.72 | $1.61 | $1.11 | 944,815.0 | +32.28% |
| Oct, 2023 | $3.07 | $1.75 | $1.32 | 757,943.0 | -32.74% |
| Sep, 2023 | $5.71 | $0.234 | $5.47 | 6,121,313.0 | +473.47% |
| Aug, 2023 | $0.59 | $0.46 | $0.13 | 2,046,296.0 | +0.02% |
| Jul, 2023 | $0.5698 | $0.3933 | $0.1765 | 5,739,167.0 | +13.93% |
| Jun, 2023 | $0.66 | $0.40 | $0.26 | 4,725,150.0 | -18.10% |
| May, 2023 | $0.68 | $0.453 | $0.227 | 14,603,466.0 | -0.94% |
| Apr, 2023 | $0.7094 | $0.48 | $0.2294 | 2,096,683.0 | -16.14% |
| Mar, 2023 | $0.7348 | $0.56 | $0.1748 | 2,510,098.0 | -9.71% |
| Feb, 2023 | $0.9533 | $0.6736 | $0.2797 | 1,739,764.0 | -17.65% |
| Jan, 2023 | $1.10 | $0.7036 | $0.3964 | 4,132,418.0 | +11.84% |
0.29%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):