-
5 DAY PERFORMANCE
-11.12% -
1 MONTH PERFORMANCE
-36.23% -
3 MONTH PERFORMANCE
-42.11% -
6 MONTH PERFORMANCE
-70.52% -
YEAR-TO-DATE PERFORMANCE
-82.50% -
1 YEAR PERFORMANCE
-83.84%
Syntec Optics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.88 | $0.88 (-0.06%) | $0.92 | $0.86 | 33,566 | $32.12 M |
| 11/21/2024 | $0.93 | $0.90 (-3.15%) | $0.95 | $0.88 | 61,300 | $32.95 M |
| 11/20/2024 | $0.95 | $0.89 (-5.84%) | $0.96 | $0.89 | 67,164 | $32.82 M |
| 11/19/2024 | $1.04 | $0.92 (-11.67%) | $1.07 | $0.91 | 87,925 | $33.70 M |
| 11/18/2024 | $1.11 | $0.99 (-10.8%) | $1.13 | $0.99 | 108,100 | $36.33 M |
| 11/15/2024 | $1.30 | $1.04 (-20%) | $1.30 | $1.01 | 304,800 | $38.16 M |
| 11/14/2024 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.49 | 14,910 | $55.40 M |
| 11/13/2024 | $1.55 | $1.55 (0%) | $1.59 | $1.43 | 28,646 | $56.87 M |
| 11/12/2024 | $1.50 | $1.49 (-0.67%) | $1.53 | $1.44 | 7,200 | $54.67 M |
| 11/11/2024 | $1.39 | $1.53 (10.07%) | $1.57 | $1.39 | 33,209 | $56.13 M |
| 11/08/2024 | $1.40 | $1.42 (1.43%) | $1.43 | $1.36 | 62,433 | $52.10 M |
| 11/07/2024 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.37 | 16,910 | $51.73 M |
| 11/06/2024 | $1.37 | $1.41 (2.92%) | $1.42 | $1.37 | 7,009 | $51.73 M |
| 11/05/2024 | $1.46 | $1.37 (-6.16%) | $1.47 | $1.35 | 23,400 | $50.26 M |
| 11/04/2024 | $1.37 | $1.36 (-0.73%) | $1.41 | $1.35 | 12,000 | $49.90 M |
| 11/01/2024 | $1.39 | $1.39 (0%) | $1.46 | $1.37 | 19,711 | $51.00 M |
| 10/31/2024 | $1.46 | $1.35 (-7.53%) | $1.46 | $1.34 | 20,015 | $49.53 M |
| 10/30/2024 | $1.45 | $1.46 (0.69%) | $1.48 | $1.41 | 30,004 | $53.56 M |
| 10/29/2024 | $1.58 | $1.41 (-10.76%) | $1.58 | $1.40 | 23,645 | $51.73 M |
| 10/28/2024 | $1.52 | $1.57 (3.29%) | $1.58 | $1.46 | 25,310 | $57.60 M |
| 10/25/2024 | $1.62 | $1.54 (-4.94%) | $1.74 | $1.53 | 62,123 | $56.50 M |
| 10/24/2024 | $1.39 | $1.75 (25.9%) | $1.89 | $1.33 | 713,000 | $64.20 M |
| 10/23/2024 | $1.36 | $1.38 (1.47%) | $1.38 | $1.35 | 11,246 | $50.63 M |
| 10/22/2024 | $1.36 | $1.36 (0%) | $1.38 | $1.36 | 19,076 | $49.90 M |
| 10/21/2024 | $1.56 | $1.36 (-12.82%) | $1.56 | $1.34 | 27,000 | $49.90 M |
| 10/18/2024 | $1.41 | $1.34 (-4.96%) | $1.41 | $1.34 | 20,800 | $49.16 M |
| 10/17/2024 | $1.38 | $1.38 (0%) | $1.42 | $1.38 | 11,329 | $50.63 M |
| 10/16/2024 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.38 | 8,637 | $50.63 M |
| 10/15/2024 | $1.42 | $1.39 (-2.11%) | $1.46 | $1.38 | 9,551 | $51.00 M |
| 10/14/2024 | $1.36 | $1.46 (7.35%) | $1.46 | $1.34 | 23,028 | $53.56 M |
| 10/11/2024 | $1.26 | $1.34 (6.35%) | $1.38 | $1.26 | 40,800 | $49.16 M |
| 10/10/2024 | $1.23 | $1.25 (1.63%) | $1.29 | $1.23 | 5,595 | $45.86 M |
| 10/09/2024 | $1.26 | $1.23 (-2.38%) | $1.28 | $1.23 | 10,400 | $45.13 M |
| 10/08/2024 | $1.28 | $1.30 (1.56%) | $1.32 | $1.26 | 7,241 | $47.69 M |
| 10/07/2024 | $1.27 | $1.28 (0.79%) | $1.33 | $1.25 | 12,847 | $46.96 M |
| 10/04/2024 | $1.24 | $1.27 (2.42%) | $1.27 | $1.21 | 12,939 | $46.59 M |
| 10/03/2024 | $1.18 | $1.21 (2.54%) | $1.22 | $1.17 | 7,200 | $44.39 M |
| 10/02/2024 | $1.17 | $1.23 (5.13%) | $1.23 | $1.17 | 17,300 | $45.13 M |
| 10/01/2024 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.15 | 8,485 | $42.93 M |
| 09/30/2024 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.20 | 16,000 | $45.13 M |
| 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 |