-
5 DAY PERFORMANCE
-1.61% -
1 MONTH PERFORMANCE
-13.48% -
3 MONTH PERFORMANCE
-60.00% -
6 MONTH PERFORMANCE
-67.89% -
YEAR-TO-DATE PERFORMANCE
-75.75% -
1 YEAR PERFORMANCE
-88.50%
Syntec Optics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.21 | $1.24 (2.48%) | $1.24 | $1.20 | 9,518 | $45.49 M |
| 09/26/2024 | $1.20 | $1.21 (0.83%) | $1.23 | $1.13 | 22,400 | $44.39 M |
| 09/25/2024 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.12 | 22,248 | $43.66 M |
| 09/24/2024 | $1.30 | $1.19 (-8.46%) | $1.36 | $1.18 | 140,630 | $43.66 M |
| 09/23/2024 | $1.29 | $1.24 (-3.88%) | $1.32 | $1.22 | 6,713 | $45.49 M |
| 09/20/2024 | $1.18 | $1.32 (11.86%) | $1.32 | $1.18 | 28,342 | $48.43 M |
| 09/19/2024 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.15 | 11,045 | $42.93 M |
| 09/18/2024 | $1.31 | $1.18 (-9.92%) | $1.35 | $1.13 | 33,008 | $43.29 M |
| 09/17/2024 | $1.29 | $1.30 (0.78%) | $1.33 | $1.29 | 4,200 | $47.69 M |
| 09/16/2024 | $1.37 | $1.29 (-5.84%) | $1.42 | $1.29 | 21,822 | $47.33 M |
| 09/13/2024 | $1.31 | $1.37 (4.58%) | $1.43 | $1.31 | 41,539 | $50.26 M |
| 09/12/2024 | $1.31 | $1.31 (0%) | $1.32 | $1.22 | 13,207 | $48.06 M |
| 09/11/2024 | $1.15 | $1.17 (1.74%) | $1.21 | $1.12 | 19,910 | $42.93 M |
| 09/10/2024 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.16 | 5,824 | $43.66 M |
| 09/09/2024 | $1.31 | $1.19 (-9.16%) | $1.31 | $1.13 | 7,428 | $43.66 M |
| 09/06/2024 | $1.15 | $1.14 (-0.87%) | $1.19 | $1.12 | 19,129 | $41.82 M |
| 09/05/2024 | $1.28 | $1.19 (-7.03%) | $1.30 | $1.19 | 11,100 | $43.66 M |
| 09/04/2024 | $1.27 | $1.32 (3.94%) | $1.33 | $1.26 | 4,648 | $48.43 M |
| 09/03/2024 | $1.43 | $1.31 (-8.39%) | $1.43 | $1.31 | 10,165 | $48.06 M |
| 08/30/2024 | $1.42 | $1.43 (0.7%) | $1.43 | $1.39 | 18,000 | $52.46 M |
| 08/29/2024 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.41 | 6,400 | $51.73 M |
| 08/28/2024 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.41 | 9,400 | $51.73 M |
| 08/27/2024 | $1.55 | $1.46 (-5.81%) | $1.55 | $1.45 | 13,701 | $53.56 M |
| 08/26/2024 | $1.52 | $1.53 (0.66%) | $1.60 | $1.52 | 11,469 | $56.13 M |
| 08/23/2024 | $1.46 | $1.52 (4.11%) | $1.53 | $1.46 | 7,801 | $55.77 M |
| 08/22/2024 | $1.63 | $1.49 (-8.59%) | $1.63 | $1.41 | 18,135 | $54.67 M |
| 08/21/2024 | $1.66 | $1.51 (-9.04%) | $1.75 | $1.44 | 42,514 | $55.40 M |
| 08/20/2024 | $1.85 | $1.66 (-10.27%) | $1.85 | $1.66 | 18,575 | $60.90 M |
| 08/19/2024 | $1.78 | $1.80 (1.12%) | $1.86 | $1.67 | 50,224 | $66.04 M |
| 08/16/2024 | $1.78 | $1.78 (0%) | $1.86 | $1.78 | 158,200 | $65.31 M |
| 08/15/2024 | $1.70 | $1.82 (7.06%) | $2.02 | $1.65 | 740,200 | $66.77 M |
| 08/14/2024 | $1.12 | $1.47 (31.25%) | $1.48 | $1.10 | 301,100 | $53.93 M |
| 08/13/2024 | $1.10 | $1.08 (-1.82%) | $1.16 | $1.08 | 16,300 | $39.62 M |
| 08/12/2024 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.11 | 8,724 | $41.82 M |
| 08/09/2024 | $1.15 | $1.10 (-4.35%) | $1.19 | $1.07 | 59,800 | $40.36 M |
| 08/08/2024 | $1.06 | $1.11 (4.72%) | $1.18 | $1.05 | 20,439 | $40.72 M |
| 08/07/2024 | $1.21 | $1.12 (-7.44%) | $1.21 | $1.09 | 11,629 | $41.09 M |
| 08/06/2024 | $1.16 | $1.15 (-0.86%) | $1.26 | $1.12 | 24,400 | $42.19 M |
| 08/05/2024 | $1.22 | $1.18 (-3.28%) | $1.28 | $0.95 | 82,100 | $43.29 M |
| 08/02/2024 | $1.41 | $1.36 (-3.55%) | $1.41 | $1.30 | 42,400 | $49.90 M |
| 08/01/2024 | $1.59 | $1.48 (-6.92%) | $1.59 | $1.47 | 56,239 | $54.30 M |
| 07/31/2024 | $1.60 | $1.53 (-4.38%) | $1.64 | $1.46 | 54,155 | $56.13 M |
| 07/30/2024 | $1.56 | $1.57 (0.64%) | $1.69 | $1.55 | 64,441 | $57.60 M |
| 07/29/2024 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.56 | 45,422 | $58.70 M |
| 07/26/2024 | $1.69 | $1.65 (-2.37%) | $1.69 | $1.62 | 34,600 | $60.54 M |
| 07/25/2024 | $1.78 | $1.66 (-6.74%) | $1.78 | $1.66 | 83,300 | $60.90 M |
| 07/24/2024 | $1.71 | $1.77 (3.51%) | $1.82 | $1.66 | 47,532 | $64.94 M |
| 07/23/2024 | $1.69 | $1.68 (-0.59%) | $1.72 | $1.60 | 35,939 | $61.64 M |
| 07/22/2024 | $1.66 | $1.72 (3.61%) | $1.72 | $1.66 | 34,804 | $63.10 M |
| 07/19/2024 | $1.80 | $1.74 (-3.33%) | $1.81 | $1.63 | 109,344 | $63.84 M |
| 07/18/2024 | $1.88 | $1.83 (-2.66%) | $1.94 | $1.81 | 64,566 | $67.14 M |
| 07/17/2024 | $1.94 | $1.87 (-3.61%) | $1.94 | $1.81 | 62,290 | $68.61 M |
| 07/16/2024 | $1.95 | $1.92 (-1.54%) | $1.95 | $1.83 | 89,404 | $70.44 M |
| 07/15/2024 | $1.91 | $1.97 (3.14%) | $1.97 | $1.88 | 98,966 | $72.28 M |
| 07/12/2024 | $2.06 | $1.94 (-5.83%) | $2.18 | $1.85 | 764,305 | $71.18 M |
| 07/11/2024 | $1.96 | $1.98 (1.02%) | $2.07 | $1.90 | 138,859 | $72.64 M |
| 07/10/2024 | $2.11 | $1.96 (-7.11%) | $2.25 | $1.81 | 237,137 | $71.91 M |
| 07/09/2024 | $2.19 | $2.10 (-4.11%) | $2.31 | $2.10 | 158,325 | $77.05 M |
| 07/08/2024 | $2.27 | $2.19 (-3.52%) | $2.40 | $2.15 | 177,490 | $80.35 M |
| 07/05/2024 | $2.35 | $2.16 (-8.09%) | $2.42 | $2.15 | 67,702 | $79.25 M |
| 07/03/2024 | $2.46 | $2.41 (-2.03%) | $2.53 | $2.36 | 123,752 | $88.42 M |
| 07/02/2024 | $2.76 | $2.50 (-9.42%) | $2.83 | $2.46 | 133,570 | $91.72 M |
| 07/01/2024 | $2.93 | $2.83 (-3.41%) | $2.99 | $2.68 | 126,081 | $103.83 M |
| 06/28/2024 | $3.03 | $3.05 (0.66%) | $3.63 | $2.88 | 318,305 | $111.90 M |