5 DAY PERFORMANCE
+9.34%
1 MONTH PERFORMANCE
-25.63%
3 MONTH PERFORMANCE
+1.28%
6 MONTH PERFORMANCE
-18.12%
YEAR-TO-DATE PERFORMANCE
+149.65%
1 YEAR PERFORMANCE
+349.06%
Syntec Optics Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $7.39 | $7.40 (0.14%) | $7.78 | $7.12 | 314.93 K | $273.45 M |
| 08/05/2026 | $7.62 | $7.66 (0.52%) | $8.19 | $7.41 | 383.62 K | $283.06 M |
| 08/04/2026 | $7.49 | $7.92 (5.74%) | $8.13 | $7.39 | 588.38 K | $292.67 M |
| 08/03/2026 | $6.60 | $6.97 (5.61%) | $7.13 | $6.46 | 332.53 K | $257.56 M |
| 07/31/2026 | $6.51 | $6.53 (0.31%) | $6.78 | $6.19 | 317.01 K | $241.30 M |
| 07/30/2026 | $6.01 | $6.39 (6.32%) | $6.46 | $5.92 | 510.80 K | $236.13 M |
| 07/29/2026 | $6.42 | $5.88 (-8.41%) | $6.58 | $5.72 | 519.03 K | $217.28 M |
| 07/28/2026 | $6.95 | $6.38 (-8.2%) | $6.99 | $5.83 | 1.09 M | $235.76 M |
| 07/27/2026 | $7.05 | $7.14 (1.28%) | $7.27 | $6.40 | 734.85 K | $263.85 M |
| 07/24/2026 | $7.55 | $7.05 (-6.62%) | $7.55 | $7.00 | 244.70 K | $260.52 M |
| 07/23/2026 | $7.90 | $7.55 (-4.43%) | $8.20 | $7.40 | 442.90 K | $279.00 M |
| 07/22/2026 | $8.30 | $8.31 (0.12%) | $8.67 | $8.20 | 208.73 K | $307.08 M |
| 07/21/2026 | $7.63 | $8.42 (10.35%) | $8.47 | $7.63 | 424.60 K | $311.14 M |
| 07/20/2026 | $7.50 | $7.41 (-1.2%) | $7.85 | $7.25 | 289.43 K | $273.82 M |
| 07/17/2026 | $7.25 | $7.49 (3.31%) | $7.80 | $7.00 | 355.71 K | $276.78 M |
| 07/16/2026 | $7.84 | $7.52 (-4.08%) | $8.00 | $7.40 | 422.30 K | $277.89 M |
| 07/15/2026 | $8.30 | $8.11 (-2.29%) | $8.59 | $7.63 | 323.38 K | $299.69 M |
| 07/14/2026 | $8.46 | $8.20 (-3.07%) | $8.85 | $7.83 | 670.43 K | $303.02 M |
| 07/13/2026 | $8.78 | $8.28 (-5.69%) | $9.06 | $8.25 | 601.40 K | $305.97 M |
| 07/10/2026 | $8.52 | $9.09 (6.69%) | $9.30 | $8.23 | 583.61 K | $335.90 M |
| 07/09/2026 | $9.25 | $8.50 (-8.11%) | $9.50 | $8.26 | 581.02 K | $314.10 M |
| 07/08/2026 | $9.45 | $9.19 (-2.75%) | $9.60 | $8.70 | 470.30 K | $339.60 M |
| 07/07/2026 | $9.95 | $9.60 (-3.52%) | $10.33 | $9.17 | 752.60 K | $354.75 M |
| 07/06/2026 | $10.96 | $9.92 (-9.49%) | $11.45 | $9.86 | 407.70 K | $366.57 M |
| 07/02/2026 | $12.20 | $10.88 (-10.82%) | $12.45 | $10.66 | 785.84 K | $402.05 M |
| 07/01/2026 | $11.90 | $12.17 (2.27%) | $12.95 | $11.61 | 516.00 K | $449.72 M |
| 06/30/2026 | $10.64 | $12.45 (17.01%) | $12.76 | $10.50 | 1.31 M | $460.07 M |
| 06/29/2026 | $10.66 | $10.58 (-0.75%) | $11.13 | $9.94 | 500.60 K | $390.96 M |
| 06/26/2026 | $9.52 | $10.56 (10.92%) | $10.71 | $9.52 | 1.40 M | $390.22 M |
| 06/25/2026 | $10.48 | $9.80 (-6.49%) | $10.70 | $9.54 | 626.32 K | $362.14 M |
| 06/24/2026 | $10.98 | $10.33 (-5.92%) | $11.24 | $10.06 | 373.80 K | $381.73 M |
| 06/23/2026 | $11.21 | $11.13 (-0.71%) | $11.70 | $10.83 | 529.84 K | $411.29 M |
| 06/22/2026 | $12.00 | $11.69 (-2.58%) | $12.60 | $11.35 | 593.30 K | $431.98 M |
| 06/18/2026 | $12.90 | $12.11 (-6.12%) | $13.40 | $11.80 | 955.42 K | $447.50 M |
| 06/17/2026 | $11.39 | $12.87 (12.99%) | $13.36 | $11.30 | 1.31 M | $475.59 M |
| 06/16/2026 | $12.61 | $11.38 (-9.75%) | $13.09 | $11.31 | 3.58 M | $420.53 M |
| 06/15/2026 | $13.78 | $12.23 (-11.25%) | $13.80 | $11.84 | 1.12 M | $451.94 M |
| 06/12/2026 | $14.11 | $13.25 (-6.09%) | $14.92 | $13.06 | 1.02 M | $489.63 M |
| 06/11/2026 | $13.15 | $14.11 (7.3%) | $14.44 | $12.82 | 1.20 M | $521.41 M |
| 06/10/2026 | $11.40 | $12.80 (12.28%) | $13.32 | $11.25 | 803.90 K | $473.00 M |
| 06/09/2026 | $12.08 | $11.63 (-3.73%) | $13.84 | $10.56 | 1.24 M | $429.76 M |
| 06/08/2026 | $12.47 | $11.91 (-4.49%) | $12.47 | $11.55 | 451.10 K | $440.11 M |
| 06/05/2026 | $12.95 | $11.35 (-12.36%) | $12.95 | $11.20 | 764.20 K | $419.42 M |
| 06/04/2026 | $12.11 | $13.14 (8.51%) | $13.75 | $11.70 | 886.20 K | $485.56 M |
| 06/03/2026 | $13.33 | $12.63 (-5.25%) | $13.58 | $11.83 | 1.27 M | $466.72 M |
| 06/02/2026 | $10.85 | $13.23 (21.94%) | $13.39 | $10.50 | 2.20 M | $488.89 M |
| 06/01/2026 | $9.81 | $10.84 (10.5%) | $10.89 | $9.50 | 943.30 K | $400.57 M |
| 05/29/2026 | $11.04 | $9.95 (-9.87%) | $11.14 | $9.27 | 1.20 M | $367.68 M |
| 05/28/2026 | $11.84 | $11.04 (-6.76%) | $11.94 | $10.56 | 1.19 M | $407.96 M |
| 05/27/2026 | $11.51 | $11.92 (3.56%) | $12.15 | $11.08 | 1.46 M | $440.48 M |
| 05/26/2026 | $11.00 | $11.42 (3.82%) | $11.74 | $10.80 | 1.60 M | $422.00 M |
| 05/22/2026 | $11.35 | $10.68 (-5.9%) | $11.48 | $10.03 | 1.85 M | $394.66 M |
| 05/21/2026 | $8.96 | $10.94 (22.1%) | $11.17 | $8.85 | 5.00 M | $404.27 M |
| 05/20/2026 | $7.65 | $9.02 (17.91%) | $9.35 | $7.30 | 1.67 M | $333.32 M |
| 05/19/2026 | $6.43 | $7.63 (18.66%) | $7.93 | $6.36 | 1.31 M | $281.95 M |
| 05/18/2026 | $7.24 | $6.55 (-9.53%) | $7.45 | $6.32 | 947.23 K | $242.04 M |
| 05/15/2026 | $7.22 | $7.16 (-0.83%) | $7.37 | $6.90 | 764.42 K | $264.58 M |
| 05/14/2026 | $6.79 | $7.64 (12.52%) | $7.70 | $6.59 | 1.05 M | $282.32 M |
| 05/13/2026 | $7.11 | $6.74 (-5.2%) | $7.13 | $6.58 | 1.04 M | $249.06 M |
| 05/12/2026 | $7.47 | $7.12 (-4.69%) | $7.56 | $6.66 | 1.20 M | $263.11 M |
| 05/11/2026 | $7.39 | $7.58 (2.57%) | $8.25 | $7.20 | 1.55 M | $280.10 M |
| 05/08/2026 | $7.17 | $7.32 (2.09%) | $7.61 | $6.93 | 591.74 K | $270.50 M |
| 05/07/2026 | $7.59 | $7.05 (-7.11%) | $7.68 | $6.84 | 800.50 K | $260.52 M |
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.
