5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
+0.83%
3 MONTH PERFORMANCE
+0.62%
6 MONTH PERFORMANCE
+2.11%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
+5.45%
Synthetic Fixed-Income Securities, Inc., Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.51 | $9.51 (0%) | $9.51 | $9.51 | 2 | $0 |
| 06/18/2026 | $9.50 | $9.51 (0.11%) | $9.51 | $9.50 | 2.40 K | $0 |
| 06/17/2026 | $9.48 | $9.48 (0%) | $9.58 | $9.42 | 6.10 K | $0 |
| 06/16/2026 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 0 | $0 |
| 06/15/2026 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 0 | $0 |
| 06/12/2026 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 111 | $0 |
| 06/11/2026 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 111 | $0 |
| 06/10/2026 | $9.55 | $9.55 (0%) | $9.55 | $9.55 | 2.59 K | $0 |
| 06/09/2026 | $9.75 | $9.55 (-2.05%) | $9.75 | $9.55 | 4.34 K | $0 |
| 06/08/2026 | $9.55 | $9.55 (0%) | $9.55 | $9.55 | 204 | $0 |
| 06/05/2026 | $9.57 | $9.57 (0%) | $9.57 | $9.57 | 0 | $0 |
| 06/04/2026 | $9.57 | $9.57 (0%) | $9.57 | $9.57 | 109 | $0 |
| 06/03/2026 | $9.75 | $9.57 (-1.85%) | $9.75 | $9.57 | 800 | $0 |
| 06/02/2026 | $9.65 | $9.56 (-0.93%) | $9.75 | $9.50 | 2.80 K | $0 |
| 06/01/2026 | $9.79 | $9.78 (-0.1%) | $9.79 | $9.50 | 1.14 K | $0 |
| 05/29/2026 | $9.80 | $9.70 (-1.02%) | $9.81 | $9.66 | 3.80 K | $0 |
| 05/28/2026 | $9.49 | $9.49 (0%) | $9.49 | $9.49 | 13 | $0 |
| 05/27/2026 | $9.49 | $9.49 (0%) | $9.49 | $9.49 | 1.20 K | $0 |
| 05/26/2026 | $9.66 | $9.49 (-1.76%) | $9.66 | $9.49 | 2.10 K | $0 |
| 05/22/2026 | $9.67 | $9.59 (-0.83%) | $9.67 | $9.59 | 1.50 K | $0 |
| 05/21/2026 | $9.63 | $9.74 (1.14%) | $9.74 | $9.41 | 13.40 K | $0 |
| 05/20/2026 | $9.62 | $9.74 (1.25%) | $9.74 | $9.62 | 700 | $0 |
| 05/19/2026 | $9.61 | $9.75 (1.46%) | $9.75 | $9.61 | 800 | $0 |
| 05/18/2026 | $9.65 | $9.65 (0%) | $9.65 | $9.65 | 200 | $0 |
| 05/15/2026 | $9.71 | $9.71 (0%) | $9.71 | $9.71 | 200 | $0 |
| 05/14/2026 | $9.55 | $9.85 (3.14%) | $9.85 | $9.55 | 5.30 K | $0 |
| 05/13/2026 | $9.70 | $9.74 (0.41%) | $9.74 | $9.59 | 3.30 K | $0 |
| 05/12/2026 | $9.75 | $9.75 (0%) | $9.75 | $9.75 | 300 | $0 |
| 05/11/2026 | $9.75 | $9.75 (0%) | $9.75 | $9.75 | 0 | $0 |
| 05/08/2026 | $9.75 | $9.75 (0%) | $9.75 | $9.75 | 6.01 K | $0 |
| 05/07/2026 | $9.66 | $9.75 (0.93%) | $9.75 | $9.65 | 6.01 K | $0 |
| 05/06/2026 | $9.80 | $9.80 (0%) | $9.80 | $9.70 | 3.20 K | $0 |
| 05/05/2026 | $9.65 | $9.80 (1.55%) | $9.80 | $9.65 | 600 | $0 |
| 05/04/2026 | $9.65 | $9.65 (0%) | $9.65 | $9.65 | 800 | $0 |
| 05/01/2026 | $9.71 | $9.72 (0.1%) | $9.83 | $9.68 | 2.40 K | $0 |
| 04/30/2026 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 402 | $0 |
| 04/29/2026 | $9.83 | $9.83 (0%) | $9.83 | $9.83 | 145 | $0 |
| 04/28/2026 | $9.70 | $9.70 (0%) | $9.70 | $9.70 | 1.45 K | $0 |
| 04/27/2026 | $9.66 | $9.70 (0.41%) | $9.73 | $9.66 | 1.45 K | $0 |
| 04/24/2026 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 20 | $0 |
| 04/23/2026 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 2.60 K | $0 |
| 04/22/2026 | $9.67 | $9.68 (0.1%) | $9.70 | $9.67 | 502 | $0 |
| 04/21/2026 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 0 | $0 |
| 04/20/2026 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 151 | $0 |
| 04/17/2026 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 213 | $0 |
| 04/16/2026 | $9.65 | $9.75 (1.04%) | $9.80 | $9.65 | 3.03 K | $0 |
| 04/15/2026 | $9.74 | $9.75 (0.1%) | $9.75 | $9.74 | 4.33 K | $0 |
| 04/14/2026 | $9.62 | $9.62 (0%) | $9.62 | $9.62 | 1.39 K | $0 |
| 04/13/2026 | $9.63 | $9.62 (-0.1%) | $9.66 | $9.62 | 1.40 K | $0 |
| 04/10/2026 | $9.61 | $9.61 (0%) | $9.61 | $9.61 | 0 | $0 |
| 04/09/2026 | $9.61 | $9.61 (0%) | $9.61 | $9.61 | 0 | $0 |
| 04/08/2026 | $9.61 | $9.61 (0%) | $9.61 | $9.61 | 1 | $0 |
| 04/07/2026 | $9.61 | $9.61 (0%) | $9.61 | $9.61 | 502 | $0 |
| 04/06/2026 | $9.75 | $9.75 (0%) | $9.75 | $9.75 | 1.02 K | $0 |
| 04/02/2026 | $9.87 | $9.88 (0.1%) | $9.88 | $9.87 | 544 | $0 |
| 04/01/2026 | $9.79 | $9.80 (0.1%) | $9.80 | $9.78 | 2.24 K | $0 |
| 03/31/2026 | $9.60 | $9.70 (1.04%) | $9.73 | $9.60 | 3.80 K | $0 |
| 03/30/2026 | $9.76 | $9.92 (1.64%) | $9.95 | $9.61 | 6.21 K | $0 |
| 03/27/2026 | $9.80 | $9.75 (-0.51%) | $9.80 | $9.75 | 403 | $0 |
| 03/26/2026 | $9.74 | $9.85 (1.13%) | $9.88 | $9.74 | 10.30 K | $0 |
| 03/25/2026 | $9.75 | $9.75 (0%) | $9.75 | $9.75 | 700 | $0 |
| 03/24/2026 | $9.60 | $9.75 (1.56%) | $9.75 | $9.60 | 915 | $0 |
| 03/23/2026 | $9.80 | $9.61 (-1.94%) | $9.80 | $9.57 | 17.80 K | $0 |
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.
