Synapse Historical Data

SYN Page 16
Download
Date Close Price change Market cap Trading volume
Apr 2, 2024 $ 1.34
+8.89%
$ 254.07 million $ 36.77 million
Apr 1, 2024 $ 1.23
-1.46%
$ 233.34 million $ 27.76 million
Mar 31, 2024 $ 1.25
+0.94%
$ 236.8 million $ 6.08 million
Mar 30, 2024 $ 1.24
-4.06%
$ 234.59 million $ 6.98 million
Mar 29, 2024 $ 1.29
-6.44%
$ 244.53 million $ 7.42 million
Mar 28, 2024 $ 1.38
+7.41%
$ 261.35 million $ 11.38 million
Mar 27, 2024 $ 1.28
-2.45%
$ 243.32 million $ 14.74 million
Mar 26, 2024 $ 1.31
-3.10%
$ 249.42 million $ 25.79 million
Mar 25, 2024 $ 1.36
+11.02%
$ 257.4 million $ 22.91 million
Mar 24, 2024 $ 1.22
+9.45%
$ 231.84 million $ 8.18 million
Mar 23, 2024 $ 1.12
-8.24%
$ 212.29 million $ 16.89 million
Mar 22, 2024 $ 1.22
-5.07%
$ 231.34 million $ 8.1 million
Mar 21, 2024 $ 1.28
-5.50%
$ 243.69 million $ 14.47 million
Mar 20, 2024 $ 1.36
+23.16%
$ 257.88 million $ 15.47 million
Mar 19, 2024 $ 1.1
-5.09%
$ 209.39 million $ 25.02 million
Mar 18, 2024 $ 1.16
-11.09%
$ 220.61 million $ 11.96 million
Mar 17, 2024 $ 1.31
+7.88%
$ 248.12 million $ 16.44 million
Mar 16, 2024 $ 1.21
-12.75%
$ 229.99 million $ 18.05 million
Mar 15, 2024 $ 1.39
-8.09%
$ 263.61 million $ 21.01 million
Mar 14, 2024 $ 1.51
-3.78%
$ 286.63 million $ 18.75 million
Mar 13, 2024 $ 1.57
+5.57%
$ 297.87 million $ 20.9 million
Mar 12, 2024 $ 1.49
-4.85%
$ 282.14 million $ 20.42 million
Mar 11, 2024 $ 1.56
+7.96%
$ 296.51 million $ 26.04 million
Mar 10, 2024 $ 1.45
-9.52%
$ 274.65 million $ 23.29 million
Mar 9, 2024 $ 1.6
+0.72%
$ 304.46 million $ 15.34 million
Mar 8, 2024 $ 1.59
-0.41%
$ 302.27 million $ 28.6 million
Mar 7, 2024 $ 1.6
-13.94%
$ 303.5 million $ 39.04 million
Mar 6, 2024 $ 1.86
+20.19%
$ 352.58 million $ 132.82 million
Mar 5, 2024 $ 1.55
+32.84%
$ 293.26 million $ 64.49 million
Mar 4, 2024 $ 1.16
+5.51%
$ 220.75 million $ 14.83 million
Mar 3, 2024 $ 1.1
-2.91%
$ 209.21 million $ 15.69 million
Mar 2, 2024 $ 1.14
-2.98%
$ 215.48 million $ 14.09 million
Mar 1, 2024 $ 1.17
+4.24%
$ 222.1 million $ 21.25 million
Feb 29, 2024 $ 1.12
-8.59%
$ 213.07 million $ 40.17 million
Feb 28, 2024 $ 1.23
+30.88%
$ 233.09 million $ 107.65 million
Feb 27, 2024 $ 0.938
+18.75%
$ 178.1 million $ 95.35 million
Feb 26, 2024 $ 0.79
+9.47%
$ 149.96 million $ 14.89 million
Feb 25, 2024 $ 0.722
+1.72%
$ 136.99 million $ 6.97 million
Feb 24, 2024 $ 0.71
+4.39%
$ 134.68 million $ 6.08 million
Feb 23, 2024 $ 0.68
-5.04%
$ 129.02 million $ 6.95 million
Feb 22, 2024 $ 0.716
+0.71%
$ 135.86 million $ 7.94 million
Feb 21, 2024 $ 0.711
-5.42%
$ 134.9 million $ 12.32 million
Feb 20, 2024 $ 0.751
-8.30%
$ 142.63 million $ 13.29 million
Feb 19, 2024 $ 0.82
+5.59%
$ 155.55 million $ 17.82 million
Feb 18, 2024 $ 0.776
+1.19%
$ 147.31 million $ 14.6 million
Feb 17, 2024 $ 0.767
+6.08%
$ 145.58 million $ 11.95 million
Feb 16, 2024 $ 0.723
+0.57%
$ 137.24 million $ 7.24 million
Feb 15, 2024 $ 0.719
-3.00%
$ 136.47 million $ 10.63 million
Feb 14, 2024 $ 0.741
+0.43%
$ 140.68 million $ 8.49 million
Feb 13, 2024 $ 0.738
-3.34%
$ 140.08 million $ 9.2 million