Synergy CHC Corp. (SNYR) NASDAQ

0.26

+0.0055(+2.20%)

Updated at May 22 04:00PM

Currency In USD

SNYR Historical Return

If you invested $1000 in Synergy CHC Corp. (SNYR) 10 years ago, it would be worth $32.95 as of May 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $691.24, while $1000 invested 1 year ago would be worth $143.26. This corresponds to total returns of -96.71%, -30.88%, -85.67%, respectively, with annualized returns of -28.9%, -7.12%, -85.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SNYR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	0.26	0.26	0.26	0.26	0.25	512,290
May 21, 2026	0.25	0.25	0.25	0.26	0.24	560,931
May 20, 2026	0.25	0.25	0.25	0.27	0.24	742,390
May 19, 2026	0.28	0.26	0.26	0.28	0.25	468,295
May 18, 2026	0.29	0.28	0.28	0.29	0.28	388,572
May 15, 2026	0.28	0.29	0.29	0.29	0.27	564,601
May 14, 2026	0.3	0.27	0.27	0.31	0.27	817,459
May 13, 2026	0.32	0.3	0.3	0.32	0.3	341,336
May 12, 2026	0.32	0.31	0.31	0.32	0.28	794,089
May 11, 2026	0.38	0.33	0.33	0.38	0.32	1.25M
May 08, 2026	0.42	0.39	0.39	0.45	0.39	2.93M
May 07, 2026	0.36	0.4	0.4	0.42	0.35	2.17M
May 06, 2026	0.33	0.36	0.36	0.37	0.32	1.19M
May 05, 2026	0.32	0.33	0.33	0.33	0.32	396,366
May 04, 2026	0.33	0.32	0.32	0.33	0.31	638,594
May 01, 2026	0.31	0.32	0.32	0.32	0.31	457,083
April 30, 2026	0.33	0.31	0.31	0.33	0.3	851,441
April 29, 2026	0.38	0.33	0.33	0.38	0.32	738,751
April 28, 2026	0.38	0.38	0.38	0.39	0.37	322,937
April 27, 2026	0.39	0.39	0.39	0.4	0.38	475,014
April 24, 2026	0.4	0.4	0.4	0.4	0.39	382,361
April 23, 2026	0.43	0.4	0.4	0.44	0.39	592,978
April 22, 2026	0.44	0.44	0.44	0.46	0.44	388,929
April 21, 2026	0.49	0.46	0.46	0.49	0.45	629,292
April 20, 2026	0.51	0.51	0.51	0.52	0.49	940,549
April 17, 2026	0.49	0.52	0.52	0.53	0.48	989,012
April 16, 2026	0.53	0.51	0.51	0.53	0.42	2.01M
April 15, 2026	0.59	0.55	0.55	0.61	0.53	3.84M
April 14, 2026	0.8	0.62	0.62	0.83	0.56	47.27M
April 13, 2026	0.58	0.58	0.58	0.67	0.57	3.19M
April 10, 2026	0.63	0.57	0.57	0.69	0.55	29,817
April 09, 2026	0.67	0.61	0.61	0.68	0.61	59,733
April 08, 2026	0.68	0.64	0.64	0.73	0.64	22,800
April 07, 2026	0.72	0.67	0.67	0.76	0.67	34,119
April 06, 2026	0.8	0.74	0.74	0.83	0.73	27,209
April 02, 2026	1.02	0.8	0.8	1.02	0.8	99,000
April 01, 2026	0.83	1.02	1.02	1.14	0.71	152,519
March 31, 2026	1.24	1.29	1.29	1.34	1.24	22,250
March 30, 2026	1.22	1.21	1.21	1.28	1.2	25,022
March 27, 2026	1.18	1.21	1.21	1.26	1.18	3,507
March 26, 2026	1.13	1.18	1.18	1.28	0.99	28,211
March 25, 2026	1.16	1.17	1.17	1.2	1.16	8,595
March 24, 2026	1.14	1.13	1.13	1.17	1.1	18,776
March 23, 2026	1.27	1.17	1.17	1.27	1.13	16,639
March 20, 2026	1.23	1.22	1.22	1.23	1.22	53,799
March 19, 2026	1.35	1.25	1.25	1.35	1.25	21,918
March 18, 2026	1.32	1.33	1.33	1.38	1.32	17,305
March 17, 2026	1.29	1.32	1.32	1.39	1.29	15,784
March 16, 2026	1.35	1.3	1.3	1.35	1.3	7,294
March 13, 2026	1.3	1.3	1.3	1.3	1.3	3,654
March 12, 2026	1.37	1.29	1.29	1.42	1.27	13,375
March 11, 2026	1.34	1.29	1.29	1.37	1.27	16,612
March 10, 2026	1.35	1.3	1.3	1.4	1.3	21,935
March 09, 2026	1.47	1.31	1.31	1.47	1.27	24,019
March 06, 2026	1.35	1.34	1.34	1.36	1.32	8,114
March 05, 2026	1.31	1.34	1.34	1.4	1.31	12,848
March 04, 2026	1.29	1.32	1.32	1.35	1.29	37,408
March 03, 2026	1.37	1.33	1.33	1.37	1.27	23,013
March 02, 2026	1.34	1.39	1.39	1.39	1.34	43,219
February 27, 2026	1.35	1.4	1.4	1.41	1.3	61,600