TipRanks
Go Ultimate55% OFF

Synektik SA (SNT) Historical Prices

PL:SNT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026330.40331.60325.40327.00327.00-1.74%44,1751.30
Oct 29, 2026333.40333.80329.00332.80332.80+0.73%16,0010.47
Oct 28, 2026336.80337.60330.40330.40330.40-1.26%17,0840.49
Oct 27, 2026335.20337.20331.80334.60334.60-0.06%24,5980.70
Oct 26, 2026335.00341.60333.00334.80334.80+0.18%24,8330.71
Oct 23, 2026336.20338.00330.20334.20334.20-0.54%27,2330.77
Oct 22, 2026349.00349.20335.40336.00336.00-3.61%22,9580.64
Oct 21, 2026349.60349.60339.20348.60348.60-0.29%21,7680.60
Oct 20, 2026344.00349.60340.00349.60349.60+2.10%20,3780.55
Oct 19, 2026347.40352.60341.00342.40342.40-1.83%22,5100.60
Oct 16, 2026346.40351.40344.20348.80348.80+0.58%18,8250.49
Oct 15, 2026338.00346.80333.60346.80346.80+2.48%32,2660.84
Oct 14, 2026348.20350.00335.40338.40338.40-2.65%40,7021.04
Oct 13, 2026355.00355.00345.20347.60347.60-2.08%17,6980.45
Oct 12, 2026348.00356.40346.00355.00355.00+3.20%25,0630.63
Oct 09, 2026347.00351.60343.20344.00344.00+0.35%39,3750.97
Oct 08, 2026346.00346.40340.40342.80342.80+0.18%23,6220.58
Oct 07, 2026350.00350.00342.20342.20342.20-0.47%28,8670.70
Oct 06, 2026342.80348.60338.60343.80343.80+1.18%23,3210.55
Oct 05, 2026350.60351.00333.60339.80339.80-0.53%29,2890.68
Oct 02, 2026346.00349.80338.20341.60341.60-1.50%25,5810.58
Oct 01, 2026356.40356.40343.80346.80346.80-1.81%24,9130.56
Sep 30, 2026350.00355.60347.40353.20353.20+0.91%15,3220.33
Sep 29, 2026348.00354.40345.80350.00350.00+0.57%29,3360.63
Sep 28, 2026355.40357.00341.60348.00348.00-1.42%22,6060.47
Sep 25, 2026354.40359.00352.00353.00353.00+0.11%23,3660.48
Sep 24, 2026356.00359.20350.80352.60352.60+0.74%22,6510.46
Sep 23, 2026358.60358.60350.00350.00350.00-0.91%21,0550.42
Sep 22, 2026354.60358.00348.00353.20353.20+0.51%25,6930.51
Sep 21, 2026352.60355.00346.40351.40351.40-0.34%31,5860.63
Sep 18, 2026345.00352.60344.20352.60352.60+2.26%47,4630.95
Sep 17, 2026333.80344.80333.00344.80344.80+3.30%26,0800.51
Sep 16, 2026331.00335.00329.60333.80333.80+0.60%17,1880.34
Sep 15, 2026330.40334.00327.60331.80331.80+0.42%25,2710.49
Sep 14, 2026331.20333.80328.00330.40330.40-0.24%21,9970.40
Sep 11, 2026338.80339.40331.20331.20331.20-1.55%27,1300.49
Sep 10, 2026338.20340.00335.00336.40336.40-0.18%31,6890.57
Sep 09, 2026342.00342.00337.00337.00337.00-0.30%29,3640.52
Sep 08, 2026341.80343.00334.20338.00338.00-0.18%38,2710.68
Sep 07, 2026333.20340.40331.20338.60338.60+2.17%33,6990.60
Sep 04, 2026323.80333.00323.60331.40331.40+2.54%34,7870.62
Sep 03, 2026323.40325.00322.00323.20323.20-0.49%41,6940.75
Sep 02, 2026325.00330.80321.00324.80324.80-0.67%65,2711.19
Sep 01, 2026335.00335.00326.00327.00327.00-2.39%53,1800.98
Aug 31, 2026335.00337.80332.00335.00335.00+0.00%47,1800.88
Aug 28, 2026338.40341.00333.00335.00335.00-0.71%27,7300.52
Aug 27, 2026336.00341.00334.00337.40337.40+0.48%19,7590.37
Aug 26, 2026340.00340.40332.80335.80335.80-0.77%47,2340.88
Aug 25, 2026343.00343.00337.00338.40338.40+0.12%29,2400.55
Aug 24, 2026350.00356.00332.00338.00338.00-4.95%143,6912.78