5 DAY PERFORMANCE
-1.54%
1 MONTH PERFORMANCE
-0.41%
3 MONTH PERFORMANCE
-2.04%
6 MONTH PERFORMANCE
+3.23%
YEAR-TO-DATE PERFORMANCE
-1.03%
1 YEAR PERFORMANCE
-0.72%
Synthetic Fixed-Income Securities, Inc., Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $9.60 | $9.73 (1.35%) | $9.73 | $9.60 | 4.45 K | $0 |
| 02/05/2026 | $9.88 | $9.79 (-0.91%) | $9.88 | $9.67 | 4.50 K | $0 |
| 02/04/2026 | $9.75 | $9.75 (0%) | $9.75 | $9.75 | 0 | $0 |
| 02/03/2026 | $9.75 | $9.75 (0%) | $9.75 | $9.75 | 15 | $0 |
| 02/02/2026 | $9.90 | $9.75 (-1.52%) | $9.90 | $9.67 | 2.11 K | $0 |
| 01/30/2026 | $9.87 | $9.87 (0%) | $9.87 | $9.87 | 0 | $0 |
| 01/29/2026 | $9.91 | $9.87 (-0.4%) | $9.91 | $9.87 | 1.60 K | $0 |
| 01/28/2026 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 200 | $0 |
| 01/27/2026 | $9.82 | $9.82 (0%) | $9.82 | $9.82 | 10 | $0 |
| 01/26/2026 | $9.82 | $9.82 (0%) | $9.82 | $9.82 | 0 | $0 |
| 01/23/2026 | $9.82 | $9.82 (0%) | $9.82 | $9.82 | 0 | $0 |
| 01/22/2026 | $9.82 | $9.82 (0%) | $9.82 | $9.82 | 0 | |
| 01/21/2026 | $9.82 | $9.82 (0%) | $9.82 | $9.82 | 100 | $0 |
| 01/20/2026 | $9.82 | $9.82 (0%) | $9.82 | $9.82 | 100 | $0 |
| 01/16/2026 | $9.79 | $9.79 (0%) | $9.79 | $9.79 | 0 | $0 |
| 01/15/2026 | $9.77 | $9.79 (0.2%) | $9.79 | $9.77 | 1.64 K | $0 |
| 01/14/2026 | $9.79 | $9.79 (0%) | $9.79 | $9.79 | 0 | $0 |
| 01/13/2026 | $9.79 | $9.79 (0%) | $9.79 | $9.79 | 4 | $0 |
| 01/12/2026 | $9.70 | $9.79 (0.93%) | $9.79 | $9.68 | 1.10 K | $0 |
| 01/09/2026 | $9.70 | $9.70 (0%) | $9.70 | $9.70 | 108 | $0 |
| 01/08/2026 | $9.64 | $9.64 (0%) | $9.64 | $9.64 | 908 | $0 |
| 01/07/2026 | $9.65 | $9.64 (-0.1%) | $9.65 | $9.64 | 2.34 K | $0 |
| 01/06/2026 | $9.56 | $9.65 (0.94%) | $9.65 | $9.56 | 2.44 K | $0 |
| 01/05/2026 | $9.47 | $9.54 (0.74%) | $9.54 | $9.47 | 2.74 K | $0 |
| 01/02/2026 | $9.70 | $9.70 (0%) | $9.70 | $9.70 | 101 | $0 |
| 12/31/2025 | $9.70 | $9.70 (0%) | $9.70 | $9.70 | 200 | $0 |
| 12/30/2025 | $9.62 | $9.62 (0%) | $9.64 | $9.62 | 400 | $0 |
| 12/29/2025 | $9.47 | $9.47 (0%) | $9.47 | $9.47 | 0 | $0 |
| 12/26/2025 | $9.47 | $9.47 (0%) | $9.47 | $9.47 | 0 | $0 |
| 12/24/2025 | $9.47 | $9.47 (0%) | $9.47 | $9.47 | 0 | $0 |
| 12/23/2025 | $9.47 | $9.47 (0%) | $9.47 | $9.47 | 43 | $0 |
| 12/22/2025 | $9.68 | $9.47 (-2.17%) | $9.69 | $9.47 | 726 | $0 |
| 12/19/2025 | $9.71 | $9.46 (-2.57%) | $9.71 | $9.46 | 200 | $0 |
| 12/18/2025 | $9.48 | $9.44 (-0.42%) | $9.48 | $9.44 | 3.01 K | $0 |
| 12/17/2025 | $9.75 | $9.75 (0%) | $9.75 | $9.75 | 496 | $0 |
| 12/16/2025 | $9.50 | $9.75 (2.63%) | $9.75 | $9.50 | 500 | $0 |
| 12/15/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | $0 |
| 12/12/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 5 | $0 |
| 12/11/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 7.34 K | $0 |
| 12/10/2025 | $9.85 | $9.90 (0.51%) | $9.90 | $9.80 | 7.34 K | $0 |
| 12/09/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 0 | $0 |
| 12/08/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 3.07 K | $0 |
| 12/05/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 3.10 K | $0 |
| 12/04/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 23 | $0 |
| 12/03/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 2.60 K | $0 |
| 12/02/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 0 | $0 |
| 12/01/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 515 | $0 |
| 11/28/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 515 | $0 |
| 11/26/2025 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 200 | $0 |
| 11/25/2025 | $9.84 | $9.84 (0%) | $9.84 | $9.84 | 5 | $0 |
| 11/24/2025 | $9.85 | $9.84 (-0.1%) | $9.85 | $9.84 | 900 | $0 |
| 11/21/2025 | $9.84 | $9.84 (0%) | $9.84 | $9.84 | 0 | $0 |
| 11/20/2025 | $9.84 | $9.84 (0%) | $9.84 | $9.84 | 0 | $0 |
| 11/19/2025 | $9.84 | $9.84 (0%) | $9.84 | $9.84 | 0 | $0 |
| 11/18/2025 | $9.84 | $9.84 (0%) | $9.84 | $9.84 | 10.86 K | $0 |
| 11/17/2025 | $9.84 | $9.84 (0%) | $9.84 | $9.78 | 10.90 K | $0 |
| 11/14/2025 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 500 | $0 |
| 11/13/2025 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 200 | $0 |
| 11/12/2025 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 200 | $0 |
| 11/11/2025 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 130 | $0 |
| 11/10/2025 | $9.80 | $9.80 (0%) | $9.80 | $9.79 | 1.40 K | $0 |
| 11/07/2025 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 0 | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
