5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
-0.82%
3 MONTH PERFORMANCE
-0.62%
6 MONTH PERFORMANCE
-1.33%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
+1.68%
Synthetic Fixed-Income Securities, Inc., Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 3.06 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 |
| 03/20/2026 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 3.39 K | $0 |
| 03/19/2026 | $9.72 | $9.80 (0.82%) | $9.80 | $9.67 | 3.40 K | $0 |
| 03/18/2026 | $9.89 | $9.88 (-0.1%) | $9.90 | $9.88 | 1.50 K | $0 |
| 03/17/2026 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 311 | $0 |
| 03/16/2026 | $9.77 | $9.89 (1.23%) | $9.89 | $9.71 | 14.40 K | $0 |
| 03/13/2026 | $9.70 | $9.90 (2.06%) | $9.90 | $9.70 | 7.50 K | $0 |
| 03/12/2026 | $9.92 | $9.95 (0.3%) | $9.95 | $9.82 | 6.88 K | $0 |
| 03/11/2026 | $9.84 | $9.85 (0.1%) | $9.85 | $9.84 | 4.35 K | $0 |
| 03/10/2026 | $9.49 | $9.84 (3.69%) | $9.84 | $9.49 | 4.20 K | $0 |
| 03/09/2026 | $9.54 | $9.59 (0.52%) | $9.74 | $9.20 | 28.44 K | $0 |
| 03/06/2026 | $9.85 | $9.98 (1.32%) | $9.98 | $9.75 | 7.63 K | $0 |
| 03/05/2026 | $9.84 | $9.79 (-0.51%) | $9.84 | $9.79 | 900 | $0 |
| 03/04/2026 | $9.83 | $9.83 (0%) | $9.85 | $9.83 | 842 | $0 |
| 03/03/2026 | $9.82 | $9.84 (0.2%) | $9.85 | $9.68 | 10.30 K | $0 |
| 03/02/2026 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 1 | $0 |
| 02/27/2026 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 1 | $0 |
| 02/26/2026 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 1.70 K | $0 |
| 02/25/2026 | $9.84 | $9.84 (0%) | $9.84 | $9.84 | 15 | $0 |
| 02/24/2026 | $9.72 | $9.84 (1.23%) | $9.84 | $9.66 | 5.62 K | $0 |
| 02/23/2026 | $9.71 | $9.70 (-0.1%) | $9.75 | $9.70 | 2.10 K | $0 |
| 02/20/2026 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 400 | $0 |
| 02/19/2026 | $9.67 | $9.85 (1.86%) | $9.85 | $9.67 | 400 | $0 |
| 02/18/2026 | $9.75 | $9.68 (-0.72%) | $9.75 | $9.67 | 1.81 K | $0 |
| 02/17/2026 | $9.64 | $9.64 (0%) | $9.64 | $9.64 | 110 | $0 |
| 02/13/2026 | $9.64 | $9.64 (0%) | $9.64 | $9.64 | 0 | $0 |
| 02/12/2026 | $9.64 | $9.64 (0%) | $9.64 | $9.64 | 0 | |
| 02/11/2026 | $9.64 | $9.64 (0%) | $9.64 | $9.64 | 0 | |
| 02/10/2026 | $9.64 | $9.64 (0%) | $9.64 | $9.64 | 600 | $0 |
| 02/09/2026 | $9.64 | $9.64 (0%) | $9.74 | $9.64 | 600 | $0 |
| 02/06/2026 | $9.60 | $9.73 (1.35%) | $9.73 | $9.60 | 4.45 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.
