5 DAY PERFORMANCE
-17.17%
1 MONTH PERFORMANCE
-21.62%
3 MONTH PERFORMANCE
-18.12%
6 MONTH PERFORMANCE
+220.18%
YEAR-TO-DATE PERFORMANCE
+149.65%
1 YEAR PERFORMANCE
+346.25%
Syntec Optics Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.56 | $7.45 (-1.46%) | $7.97 | $7.25 | 425.11 K | $275.79 M |
| 05/05/2026 | $8.09 | $7.68 (-5.07%) | $8.36 | $7.51 | 778.33 K | $283.55 M |
| 05/04/2026 | $8.55 | $8.08 (-5.5%) | $8.90 | $8.01 | 910.74 K | $298.32 M |
| 05/01/2026 | $7.61 | $8.62 (13.27%) | $8.75 | $7.42 | 1.04 M | $318.25 M |
| 04/30/2026 | $7.11 | $7.67 (7.88%) | $7.80 | $6.84 | 1.71 M | $283.18 M |
| 04/29/2026 | $7.49 | $6.92 (-7.61%) | $7.49 | $6.87 | 2.47 M | $255.49 M |
| 04/28/2026 | $9.02 | $8.20 (-9.09%) | $9.19 | $8.20 | 726.00 K | $302.75 M |
| 04/27/2026 | $9.16 | $9.40 (2.62%) | $9.50 | $8.61 | 831.00 K | $347.05 M |
| 04/24/2026 | $10.42 | $9.58 (-8.06%) | $11.46 | $9.45 | 1.01 M | $353.70 M |
| 04/23/2026 | $10.78 | $10.32 (-4.27%) | $10.90 | $10.10 | 577.30 K | $381.02 M |
| 04/22/2026 | $9.81 | $10.99 (12.03%) | $11.00 | $9.50 | 1.22 M | $405.75 M |
| 04/21/2026 | $9.92 | $9.50 (-4.23%) | $10.39 | $9.13 | 1.05 M | $350.74 M |
| 04/20/2026 | $9.13 | $9.75 (6.79%) | $9.80 | $8.80 | 791.00 K | $359.97 M |
| 04/17/2026 | $11.04 | $9.10 (-17.57%) | $11.09 | $9.07 | 2.31 M | $335.97 M |
| 04/16/2026 | $10.66 | $11.05 (3.66%) | $11.25 | $10.14 | 858.02 K | $407.97 M |
| 04/15/2026 | $11.02 | $10.89 (-1.18%) | $11.09 | $10.26 | 1.19 M | $402.06 M |
| 04/14/2026 | $12.00 | $11.28 (-6%) | $12.04 | $10.00 | 2.37 M | $416.46 M |
| 04/13/2026 | $10.34 | $11.66 (12.77%) | $12.20 | $10.30 | 5.76 M | $430.49 M |
| 04/10/2026 | $9.03 | $9.35 (3.54%) | $9.97 | $9.00 | 1.24 M | $345.20 M |
| 04/09/2026 | $8.26 | $8.98 (8.72%) | $9.37 | $7.87 | 939.71 K | $331.54 M |
| 04/08/2026 | $9.38 | $8.28 (-11.73%) | $9.50 | $8.03 | 809.40 K | $305.70 M |
| 04/07/2026 | $9.13 | $8.74 (-4.27%) | $9.55 | $8.25 | 771.70 K | $322.68 M |
| 04/06/2026 | $8.76 | $9.11 (4%) | $9.80 | $8.61 | 1.53 M | $336.34 M |
| 04/02/2026 | $7.60 | $8.59 (13.03%) | $8.87 | $7.50 | 708.48 K | $317.14 M |
| 04/01/2026 | $7.19 | $7.89 (9.74%) | $8.49 | $7.19 | 934.10 K | $291.30 M |
| 03/31/2026 | $6.76 | $7.03 (3.99%) | $7.30 | $6.74 | 406.50 K | $259.55 M |
| 03/30/2026 | $7.25 | $6.56 (-9.52%) | $7.45 | $6.45 | 406.40 K | $242.20 M |
| 03/27/2026 | $7.70 | $7.23 (-6.1%) | $7.77 | $6.88 | 487.53 K | $266.93 M |
| 03/26/2026 | $8.12 | $7.84 (-3.45%) | $8.54 | $7.75 | 486.50 K | $289.45 M |
| 03/25/2026 | $7.82 | $8.35 (6.78%) | $8.86 | $7.73 | 1.03 M | $308.28 M |
| 03/24/2026 | $7.34 | $7.64 (4.09%) | $7.98 | $7.16 | 845.47 K | $282.07 M |
| 03/23/2026 | $6.81 | $7.34 (7.78%) | $7.73 | $6.81 | 717.34 K | $270.99 M |
| 03/20/2026 | $7.07 | $6.64 (-6.08%) | $7.11 | $6.52 | 329.70 K | $245.15 M |
| 03/19/2026 | $6.95 | $7.07 (1.73%) | $7.24 | $6.75 | 248.80 K | $261.03 M |
| 03/18/2026 | $7.62 | $7.07 (-7.22%) | $7.69 | $7.00 | 294.70 K | $261.03 M |
| 03/17/2026 | $7.32 | $7.74 (5.74%) | $7.81 | $7.27 | 356.30 K | $285.76 M |
| 03/16/2026 | $6.88 | $7.32 (6.4%) | $7.72 | $6.88 | 440.82 K | $270.26 M |
| 03/13/2026 | $6.93 | $6.65 (-4.04%) | $7.13 | $6.32 | 356.41 K | $245.52 M |
| 03/12/2026 | $7.11 | $6.82 (-4.08%) | $7.18 | $6.32 | 579.05 K | $251.80 M |
| 03/11/2026 | $8.01 | $6.98 (-12.86%) | $8.44 | $6.92 | 807.29 K | $257.70 M |
| 03/10/2026 | $6.90 | $7.99 (15.8%) | $8.13 | $6.80 | 756.74 K | $294.99 M |
| 03/09/2026 | $6.64 | $7.14 (7.53%) | $7.29 | $6.13 | 2.79 M | $263.61 M |
| 03/06/2026 | $6.62 | $6.39 (-3.47%) | $7.62 | $6.10 | 696.10 K | $235.92 M |
| 03/05/2026 | $6.93 | $6.79 (-2.02%) | $7.06 | $6.53 | 267.91 K | $250.69 M |
| 03/04/2026 | $7.73 | $6.98 (-9.7%) | $7.92 | $6.93 | 399.57 K | $257.70 M |
| 03/03/2026 | $7.24 | $7.60 (4.97%) | $7.85 | $6.88 | 428.70 K | $280.59 M |
| 03/02/2026 | $6.29 | $7.50 (19.24%) | $7.73 | $6.18 | 577.92 K | $276.90 M |
| 02/27/2026 | $6.32 | $6.42 (1.58%) | $6.60 | $5.94 | 441.22 K | $237.03 M |
| 02/26/2026 | $7.10 | $6.61 (-6.9%) | $7.23 | $6.48 | 380.81 K | $244.04 M |
| 02/25/2026 | $6.53 | $6.97 (6.74%) | $7.10 | $6.20 | 547.90 K | $257.33 M |
| 02/24/2026 | $5.62 | $6.39 (13.7%) | $6.40 | $5.59 | 268.75 K | $235.92 M |
| 02/23/2026 | $6.17 | $5.70 (-7.62%) | $6.31 | $5.52 | 366.02 K | $210.45 M |
| 02/20/2026 | $6.13 | $6.18 (0.82%) | $6.53 | $6.04 | 300.60 K | $228.17 M |
| 02/19/2026 | $5.75 | $6.27 (9.04%) | $6.36 | $5.49 | 372.20 K | $231.49 M |
| 02/18/2026 | $5.28 | $5.86 (10.98%) | $5.94 | $5.28 | 661.70 K | $216.35 M |
| 02/17/2026 | $5.81 | $5.51 (-5.16%) | $5.89 | $5.03 | 879.23 K | $203.43 M |
| 02/13/2026 | $6.11 | $6.06 (-0.82%) | $6.49 | $5.85 | 534.24 K | $223.74 M |
| 02/12/2026 | $6.22 | $6.16 (-0.96%) | $6.39 | $5.72 | 743.50 K | $227.43 M |
| 02/11/2026 | $7.14 | $6.21 (-13.03%) | $7.41 | $5.68 | 1.96 M | $229.27 M |
| 02/10/2026 | $8.34 | $7.33 (-12.11%) | $8.42 | $6.91 | 1.11 M | $270.63 M |
| 02/09/2026 | $8.70 | $8.26 (-5.06%) | $9.03 | $7.84 | 704.32 K | $304.96 M |
| 02/06/2026 | $8.69 | $8.72 (0.35%) | $9.15 | $8.40 | 911.52 K | $321.94 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.
