5 DAY PERFORMANCE
-41.04%
1 MONTH PERFORMANCE
-33.15%
3 MONTH PERFORMANCE
-2.72%
6 MONTH PERFORMANCE
+186.75%
YEAR-TO-DATE PERFORMANCE
+149.65%
1 YEAR PERFORMANCE
+436.84%
Syntec Optics Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.00 | $11.69 (-2.58%) | $12.60 | $11.35 | 593.29 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 |
| 05/06/2026 | $7.74 | $7.62 (-1.55%) | $7.97 | $7.22 | 891.33 K | $281.58 M |
| 05/05/2026 | $8.09 | $7.68 (-5.07%) | $8.36 | $7.51 | 778.33 K | $283.80 M |
| 05/04/2026 | $8.55 | $8.08 (-5.5%) | $8.90 | $8.01 | 910.74 K | $298.58 M |
| 05/01/2026 | $7.61 | $8.62 (13.27%) | $8.75 | $7.42 | 1.04 M | $318.54 M |
| 04/30/2026 | $7.11 | $7.67 (7.88%) | $7.80 | $6.84 | 1.71 M | $283.43 M |
| 04/29/2026 | $7.49 | $6.92 (-7.61%) | $7.49 | $6.87 | 2.47 M | $255.72 M |
| 04/28/2026 | $9.02 | $8.20 (-9.09%) | $9.19 | $8.20 | 726.00 K | $303.02 M |
| 04/27/2026 | $9.16 | $9.40 (2.62%) | $9.50 | $8.61 | 831.00 K | $347.36 M |
| 04/24/2026 | $10.42 | $9.58 (-8.06%) | $11.46 | $9.45 | 1.01 M | $354.01 M |
| 04/23/2026 | $10.78 | $10.32 (-4.27%) | $10.90 | $10.10 | 577.30 K | $381.36 M |
| 04/22/2026 | $9.81 | $10.99 (12.03%) | $11.00 | $9.50 | 1.22 M | $406.11 M |
| 04/21/2026 | $9.92 | $9.50 (-4.23%) | $10.39 | $9.13 | 1.05 M | $351.05 M |
| 04/20/2026 | $9.13 | $9.75 (6.79%) | $9.80 | $8.80 | 791.00 K | $360.29 M |
| 04/17/2026 | $11.04 | $9.10 (-17.57%) | $11.09 | $9.07 | 2.31 M | $336.27 M |
| 04/16/2026 | $10.66 | $11.05 (3.66%) | $11.25 | $10.14 | 858.02 K | $408.33 M |
| 04/15/2026 | $11.02 | $10.89 (-1.18%) | $11.09 | $10.26 | 1.19 M | $402.42 M |
| 04/14/2026 | $12.00 | $11.28 (-6%) | $12.04 | $10.00 | 2.37 M | $416.83 M |
| 04/13/2026 | $10.34 | $11.66 (12.77%) | $12.20 | $10.30 | 5.76 M | $430.87 M |
| 04/10/2026 | $9.03 | $9.35 (3.54%) | $9.97 | $9.00 | 1.24 M | $345.51 M |
| 04/09/2026 | $8.26 | $8.98 (8.72%) | $9.37 | $7.87 | 939.71 K | $331.84 M |
| 04/08/2026 | $9.38 | $8.28 (-11.73%) | $9.50 | $8.03 | 809.40 K | $305.97 M |
| 04/07/2026 | $9.13 | $8.74 (-4.27%) | $9.55 | $8.25 | 771.70 K | $322.97 M |
| 04/06/2026 | $8.76 | $9.11 (4%) | $9.80 | $8.61 | 1.53 M | $336.64 M |
| 04/02/2026 | $7.60 | $8.59 (13.03%) | $8.87 | $7.50 | 708.48 K | $317.43 M |
| 04/01/2026 | $7.19 | $7.89 (9.74%) | $8.49 | $7.19 | 934.10 K | $291.56 M |
| 03/31/2026 | $6.76 | $7.03 (3.99%) | $7.30 | $6.74 | 406.50 K | $259.78 M |
| 03/30/2026 | $7.25 | $6.56 (-9.52%) | $7.45 | $6.45 | 406.40 K | $242.41 M |
| 03/27/2026 | $7.70 | $7.23 (-6.1%) | $7.77 | $6.88 | 487.53 K | $267.17 M |
| 03/26/2026 | $8.12 | $7.84 (-3.45%) | $8.54 | $7.75 | 486.50 K | $289.71 M |
| 03/25/2026 | $7.82 | $8.35 (6.78%) | $8.86 | $7.73 | 1.03 M | $308.56 M |
| 03/24/2026 | $7.34 | $7.64 (4.09%) | $7.98 | $7.16 | 845.47 K | $282.32 M |
| 03/23/2026 | $6.81 | $7.34 (7.78%) | $7.73 | $6.81 | 717.34 K | $271.24 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.
