Want to see GB:SYNT full AI Analyst Report?
Synthomer (SYNT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 114.80 | 116.40 | 110.00 | 111.00 | 111.00 | -3.31% | 443,371 | 0.58 |
| Oct 29, 2026 | 116.00 | 118.00 | 112.00 | 114.80 | 114.80 | +1.59% | 1,793,013 | 2.42 |
| Oct 28, 2026 | 114.60 | 116.00 | 111.00 | 113.00 | 113.00 | +0.00% | 246,540 | 0.33 |
| Oct 27, 2026 | 106.00 | 113.60 | 106.00 | 113.00 | 113.00 | +6.60% | 532,362 | 0.71 |
| Oct 26, 2026 | 113.00 | 113.00 | 104.00 | 106.00 | 106.00 | -6.19% | 1,878,316 | 2.59 |
| Oct 23, 2026 | 115.20 | 118.20 | 112.40 | 113.00 | 113.00 | -1.91% | 389,253 | 0.53 |
| Oct 22, 2026 | 115.80 | 117.80 | 104.02 | 115.20 | 115.20 | +1.77% | 1,462,495 | 2.03 |
| Oct 21, 2026 | 118.00 | 121.60 | 113.20 | 113.20 | 113.20 | -4.07% | 1,202,301 | 1.70 |
| Oct 20, 2026 | 120.00 | 120.00 | 113.20 | 118.00 | 118.00 | +0.00% | 1,007,538 | 1.45 |
| Oct 19, 2026 | 114.60 | 120.00 | 112.56 | 118.00 | 118.00 | +2.25% | 345,532 | 0.50 |
| Oct 16, 2026 | 111.00 | 119.00 | 111.00 | 115.40 | 115.40 | +0.70% | 755,022 | 1.10 |
| Oct 15, 2026 | 108.00 | 114.60 | 108.00 | 114.60 | 114.60 | +3.80% | 783,239 | 1.15 |
| Oct 14, 2026 | 108.00 | 112.80 | 104.00 | 110.40 | 110.40 | +5.54% | 1,217,679 | 1.82 |
| Oct 13, 2026 | 113.60 | 113.80 | 102.60 | 104.60 | 104.60 | -2.24% | 1,044,343 | 1.59 |
| Oct 12, 2026 | 115.00 | 115.00 | 107.00 | 107.00 | 107.00 | -2.73% | 1,130,793 | 1.76 |
| Oct 09, 2026 | 108.60 | 114.80 | 107.60 | 110.00 | 110.00 | +2.23% | 565,697 | 0.88 |
| Oct 08, 2026 | 112.00 | 112.00 | 106.00 | 107.60 | 107.60 | -0.55% | 446,208 | 0.69 |
| Oct 07, 2026 | 110.00 | 111.40 | 107.00 | 108.20 | 108.20 | +0.56% | 324,251 | 0.50 |
| Oct 06, 2026 | 106.40 | 110.00 | 106.00 | 107.60 | 107.60 | +1.13% | 290,464 | 0.45 |
| Oct 05, 2026 | 103.00 | 108.00 | 103.00 | 106.40 | 106.40 | -0.37% | 298,857 | 0.46 |
| Oct 02, 2026 | 105.00 | 106.80 | 97.90 | 106.80 | 106.80 | +7.55% | 814,140 | 1.25 |
| Oct 01, 2026 | 104.00 | 107.60 | 98.80 | 99.30 | 99.30 | -5.25% | 691,176 | 1.07 |
| Sep 30, 2026 | 104.00 | 107.80 | 102.20 | 104.80 | 104.80 | +1.16% | 352,072 | 0.54 |
| Sep 29, 2026 | 105.00 | 106.24 | 103.60 | 103.60 | 103.60 | -0.19% | 332,473 | 0.50 |
| Sep 28, 2026 | 109.00 | 111.40 | 103.80 | 103.80 | 103.80 | -4.07% | 367,864 | 0.55 |
| Sep 25, 2026 | 111.00 | 112.40 | 108.18 | 108.20 | 108.20 | -2.17% | 289,147 | 0.44 |
| Sep 24, 2026 | 111.20 | 115.00 | 109.20 | 110.60 | 110.60 | -1.43% | 509,444 | 0.76 |
| Sep 23, 2026 | 113.20 | 115.00 | 109.00 | 112.20 | 112.20 | -0.88% | 910,452 | 1.33 |
| Sep 22, 2026 | 112.20 | 115.00 | 111.20 | 113.20 | 113.20 | +1.07% | 265,636 | 0.38 |
| Sep 21, 2026 | 111.60 | 114.00 | 107.68 | 112.00 | 112.00 | +1.08% | 325,505 | 0.46 |
| Sep 18, 2026 | 106.60 | 110.80 | 102.80 | 110.80 | 110.80 | +3.75% | 741,083 | 1.00 |
| Sep 17, 2026 | 100.80 | 107.00 | 99.10 | 106.80 | 106.80 | +5.74% | 585,683 | 0.76 |
| Sep 16, 2026 | 100.20 | 102.40 | 99.00 | 101.00 | 101.00 | -0.39% | 1,357,205 | 1.76 |
| Sep 15, 2026 | 104.60 | 106.20 | 100.00 | 101.40 | 101.40 | -3.06% | 1,133,504 | 1.46 |
| Sep 14, 2026 | 106.00 | 109.20 | 103.57 | 104.60 | 104.60 | -1.13% | 538,276 | 0.69 |
| Sep 11, 2026 | 107.40 | 109.20 | 105.00 | 105.80 | 105.80 | -0.19% | 538,357 | 0.70 |
| Sep 10, 2026 | 104.00 | 107.40 | 100.60 | 106.00 | 106.00 | +2.32% | 333,882 | 0.43 |
| Sep 09, 2026 | 106.60 | 110.07 | 103.60 | 103.60 | 103.60 | -3.18% | 219,676 | 0.28 |
| Sep 08, 2026 | 113.80 | 113.80 | 106.04 | 107.00 | 107.00 | -0.93% | 204,071 | 0.26 |
| Sep 07, 2026 | 107.60 | 113.80 | 106.00 | 108.00 | 108.00 | -0.92% | 938,637 | 1.17 |
| Sep 04, 2026 | 108.20 | 110.40 | 107.80 | 109.00 | 109.00 | +0.74% | 244,547 | 0.30 |
| Sep 03, 2026 | 105.00 | 109.80 | 103.20 | 108.20 | 108.20 | +3.84% | 306,559 | 0.38 |
| Sep 02, 2026 | 102.00 | 105.20 | 101.00 | 104.20 | 104.20 | +2.16% | 389,858 | 0.47 |
| Sep 01, 2026 | 97.00 | 105.00 | 94.60 | 102.00 | 102.00 | +3.66% | 817,731 | 1.00 |
| Aug 31, 2026 | 98.40 | 101.60 | 97.00 | 98.40 | 98.40 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 97.00 | 101.60 | 97.00 | 98.40 | 98.40 | +1.44% | 275,396 | 0.32 |
| Aug 27, 2026 | 97.00 | 101.60 | 97.00 | 97.00 | 97.00 | -1.62% | 648,997 | 0.76 |
| Aug 26, 2026 | 97.00 | 103.40 | 97.00 | 98.60 | 98.60 | -0.40% | 235,033 | 0.27 |
| Aug 25, 2026 | 99.50 | 103.40 | 97.20 | 99.00 | 99.00 | +1.02% | 828,108 | 0.96 |
| Aug 24, 2026 | 99.00 | 102.80 | 97.53 | 98.00 | 98.00 | -2.00% | 240,304 | 0.28 |