5 DAY PERFORMANCE
+12.09%
1 MONTH PERFORMANCE
-16.10%
3 MONTH PERFORMANCE
-41.04%
6 MONTH PERFORMANCE
+7.53%
YEAR-TO-DATE PERFORMANCE
+149.65%
1 YEAR PERFORMANCE
+320.00%
Syntec Optics Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.09 | $8.17 (1%) | $8.55 | $8.09 | 763.91 K | |
| 09/18/2026 | $6.75 | $6.79 (0.59%) | $6.82 | $6.52 | 595.20 K | $266.11 M |
| 09/17/2026 | $6.62 | $6.72 (1.51%) | $6.97 | $6.62 | 195.33 K | $263.37 M |
| 09/16/2026 | $6.30 | $6.37 (1.11%) | $6.49 | $6.17 | 225.18 K | $249.65 M |
| 09/15/2026 | $6.69 | $6.25 (-6.58%) | $6.78 | $6.21 | 329.49 K | $244.95 M |
| 09/14/2026 | $6.89 | $6.78 (-1.6%) | $7.06 | $6.62 | 316.19 K | $265.72 M |
| 09/11/2026 | $7.42 | $7.10 (-4.31%) | $7.74 | $7.02 | 204.37 K | $278.26 M |
| 09/10/2026 | $7.50 | $7.29 (-2.8%) | $7.84 | $7.25 | 152.51 K | $285.71 M |
| 09/09/2026 | $7.72 | $7.61 (-1.42%) | $7.85 | $7.52 | 181.23 K | $298.25 M |
| 09/08/2026 | $7.67 | $7.76 (1.17%) | $8.03 | $7.51 | 261.12 K | $304.13 M |
| 09/04/2026 | $7.79 | $7.57 (-2.82%) | $7.87 | $7.50 | 127.55 K | $296.68 M |
| 09/03/2026 | $7.59 | $7.76 (2.24%) | $7.94 | $7.32 | 159.07 K | $304.13 M |
| 09/02/2026 | $7.25 | $7.53 (3.86%) | $7.55 | $7.06 | 134.66 K | $295.12 M |
| 09/01/2026 | $7.94 | $7.28 (-8.31%) | $8.07 | $7.24 | 335.49 K | $285.32 M |
| 08/31/2026 | $8.52 | $8.19 (-3.87%) | $8.52 | $7.95 | 178.52 K | $320.98 M |
| 08/28/2026 | $8.61 | $8.52 (-1.05%) | $9.09 | $8.35 | 252.07 K | $333.92 M |
| 08/27/2026 | $8.57 | $8.73 (1.87%) | $8.99 | $8.33 | 246.54 K | $342.15 M |
| 08/26/2026 | $7.76 | $8.51 (9.66%) | $8.88 | $7.76 | 368.08 K | $333.52 M |
| 08/25/2026 | $8.34 | $7.84 (-6%) | $8.58 | $7.78 | 152.04 K | $307.27 M |
| 08/24/2026 | $8.35 | $8.29 (-0.72%) | $8.45 | $7.85 | 170.75 K | $324.90 M |
| 08/21/2026 | $8.88 | $8.51 (-4.17%) | $8.90 | $8.26 | 137.32 K | $333.52 M |
| 08/20/2026 | $8.41 | $8.79 (4.52%) | $8.81 | $8.21 | 218.31 K | $344.50 M |
| 08/19/2026 | $8.30 | $8.43 (1.57%) | $8.58 | $8.00 | 209.20 K | $330.39 M |
| 08/18/2026 | $8.72 | $8.32 (-4.59%) | $8.81 | $8.21 | 242.10 K | $326.08 M |
| 08/17/2026 | $8.86 | $9.01 (1.69%) | $9.25 | $8.61 | 215.70 K | $353.12 M |
| 08/14/2026 | $8.88 | $8.81 (-0.79%) | $9.00 | $8.48 | 199.50 K | $345.28 M |
| 08/13/2026 | $8.52 | $8.75 (2.7%) | $9.23 | $8.30 | 376.20 K | $342.93 M |
| 08/12/2026 | $8.93 | $8.70 (-2.58%) | $9.04 | $8.40 | 457.30 K | $340.97 M |
| 08/11/2026 | $7.69 | $8.87 (15.34%) | $8.94 | $7.64 | 469.80 K | $347.63 M |
| 08/10/2026 | $7.89 | $7.58 (-3.93%) | $7.97 | $7.45 | 254.10 K | $297.08 M |
| 08/07/2026 | $7.56 | $7.79 (3.04%) | $7.94 | $7.45 | 243.52 K | $305.31 M |
| 08/06/2026 | $7.39 | $7.40 (0.14%) | $7.78 | $7.12 | 314.93 K | $290.02 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 |
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.
