Synapse Historical Data

SYN Page 27
Download
Date Close Price change Market cap Trading volume
Oct 1, 2022 $ 1.29
-2.44%
$ 241.48 million $ 1.08 million
Sep 30, 2022 $ 1.32
-4.96%
$ 247.52 million $ 2.11 million
Sep 29, 2022 $ 1.39
+1.61%
$ 260.42 million $ 2.05 million
Sep 28, 2022 $ 1.37
+3.80%
$ 256.3 million $ 1.02 million
Sep 27, 2022 $ 1.32
-1.40%
$ 246.93 million $ 1.87 million
Sep 26, 2022 $ 1.33
-2.16%
$ 250.42 million $ 2.74 million
Sep 25, 2022 $ 1.36
+2.81%
$ 255.96 million $ 1.91 million
Sep 24, 2022 $ 1.33
-3.33%
$ 248.97 million $ 3.46 million
Sep 23, 2022 $ 1.37
+3.21%
$ 257.56 million $ 1.21 million
Sep 22, 2022 $ 1.33
+10.16%
$ 248.43 million $ 1.49 million
Sep 21, 2022 $ 1.21
-1.72%
$ -- $ 2.07 million
Sep 20, 2022 $ 1.23
-15.79%
$ 229.47 million $ 1.67 million
Sep 19, 2022 $ 1.46
+10.81%
$ 272.52 million $ 2.38 million
Sep 18, 2022 $ 1.32
-12.63%
$ 245.95 million $ 1.09 million
Sep 17, 2022 $ 1.51
+4.49%
$ 281.51 million $ 2.26 million
Sep 16, 2022 $ 1.44
+3.13%
$ 269.41 million $ 1.31 million
Sep 15, 2022 $ 1.4
-6.53%
$ 261.25 million $ 2.72 million
Sep 14, 2022 $ 1.5
-3.71%
$ 279.51 million $ 2.25 million
Sep 13, 2022 $ 1.55
-13.70%
$ 290.27 million $ 2.88 million
Sep 12, 2022 $ 1.8
-4.92%
$ 336.36 million $ 1.97 million
Sep 11, 2022 $ 1.89
+0.82%
$ 353.77 million $ 3.58 million
Sep 10, 2022 $ 1.88
+6.36%
$ 350.89 million $ 1.81 million
Sep 9, 2022 $ 1.77
+8.99%
$ 329.92 million $ 3.74 million
Sep 8, 2022 $ 1.62
+6.30%
$ 302.72 million $ 6.85 million
Sep 7, 2022 $ 1.52
+5.67%
$ 284.79 million $ 3.37 million
Sep 6, 2022 $ 1.44
-11.14%
$ 269.51 million $ 2.88 million
Sep 5, 2022 $ 1.62
+26.87%
$ 303.28 million $ 4.74 million
Sep 4, 2022 $ 1.28
+0.74%
$ 239.04 million $ 769,035
Sep 3, 2022 $ 1.27
-0.87%
$ 237.28 million $ 808,299
Sep 2, 2022 $ 1.28
+0.88%
$ 239.37 million $ 1.1 million
Sep 1, 2022 $ 1.27
+3.20%
$ 237.27 million $ 775,599
Aug 31, 2022 $ 1.23
-1.34%
$ 229.91 million $ 1.33 million
Aug 30, 2022 $ 1.25
-4.34%
$ 233.04 million $ 2.38 million
Aug 29, 2022 $ 1.3
+16.26%
$ 243.61 million $ 2.54 million
Aug 28, 2022 $ 1.12
-6.15%
$ 209.52 million $ 1.02 million
Aug 27, 2022 $ 1.19
-1.88%
$ 223.26 million $ 1.12 million
Aug 26, 2022 $ 1.22
-10.19%
$ 227.55 million $ 1.13 million
Aug 25, 2022 $ 1.36
+4.85%
$ 253.36 million $ 2.13 million
Aug 24, 2022 $ 1.29
+0.79%
$ 241.64 million $ 2.2 million
Aug 23, 2022 $ 1.28
+5.74%
$ 239.75 million $ 1.56 million
Aug 22, 2022 $ 1.21
-9.32%
$ 226.74 million $ 1.94 million
Aug 21, 2022 $ 1.34
+0.54%
$ 249.81 million $ 1 million
Aug 20, 2022 $ 1.33
+0.36%
$ 248.29 million $ 1.67 million
Aug 19, 2022 $ 1.32
-13.52%
$ 247.39 million $ 3.82 million
Aug 18, 2022 $ 1.53
+3.27%
$ 0 $ 3.27 million
Aug 17, 2022 $ 1.48
+1.00%
$ 0 $ 1.46 million
Aug 16, 2022 $ 1.47
-3.05%
$ 0 $ 1.18 million
Aug 15, 2022 $ 1.51
-4.07%
$ 0 $ 1.21 million
Aug 14, 2022 $ 1.58
-2.69%
$ 0 $ 1.3 million
Aug 13, 2022 $ 1.62
-1.53%
$ 0 $ 775,466