5 DAY PERFORMANCE
+2.87%
1 MONTH PERFORMANCE
+1.79%
3 MONTH PERFORMANCE
-0.82%
6 MONTH PERFORMANCE
-0.62%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
+3.98%
Synthetic Fixed-Income Securities, Inc., Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $9.35 | $9.35 (0%) | $9.35 | $9.35 | 27 | $0 |
| 08/05/2026 | $9.29 | $9.35 (0.65%) | $9.35 | $9.00 | 4.71 K | $0 |
| 08/04/2026 | $9.40 | $9.40 (0%) | $9.40 | $9.40 | 1 | $0 |
| 08/03/2026 | $9.30 | $9.40 (1.08%) | $9.40 | $9.30 | 9.50 K | $0 |
| 07/31/2026 | $9.40 | $9.40 (0%) | $9.40 | $9.40 | 1.04 K | $0 |
| 07/30/2026 | $9.39 | $9.39 (0%) | $9.39 | $9.39 | 0 | $0 |
| 07/29/2026 | $9.39 | $9.39 (0%) | $9.39 | $9.39 | 0 | $0 |
| 07/28/2026 | $9.39 | $9.39 (0%) | $9.39 | $9.39 | 0 | $0 |
| 07/27/2026 | $9.39 | $9.39 (0%) | $9.39 | $9.39 | 310 | $0 |
| 07/24/2026 | $9.39 | $9.39 (0%) | $9.39 | $9.39 | 1.01 K | $0 |
| 07/23/2026 | $9.48 | $9.45 (-0.32%) | $9.49 | $9.40 | 5.20 K | $0 |
| 07/22/2026 | $9.48 | $9.48 (0%) | $9.48 | $9.48 | 0 | $0 |
| 07/21/2026 | $9.48 | $9.48 (0%) | $9.48 | $9.48 | 172 | $0 |
| 07/20/2026 | $9.48 | $9.48 (0%) | $9.48 | $9.48 | 1.11 K | $0 |
| 07/17/2026 | $9.27 | $9.27 (0%) | $9.27 | $9.27 | 12 | $0 |
| 07/16/2026 | $9.50 | $9.27 (-2.42%) | $9.50 | $9.27 | 1.11 K | $0 |
| 07/15/2026 | $9.27 | $9.27 (0%) | $9.27 | $9.27 | 0 | $0 |
| 07/14/2026 | $9.27 | $9.27 (0%) | $9.27 | $9.27 | 1 | $0 |
| 07/13/2026 | $9.26 | $9.27 (0.11%) | $9.50 | $9.26 | 4.42 K | $0 |
| 07/10/2026 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 0 | $0 |
| 07/09/2026 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 0 | $0 |
| 07/08/2026 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 0 | $0 |
| 07/07/2026 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 7 | $0 |
| 07/06/2026 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 0 | $0 |
| 07/02/2026 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 4 | |
| 07/01/2026 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 638 | $0 |
| 06/30/2026 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 0 | $0 |
| 06/29/2026 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 43 | $0 |
| 06/26/2026 | $9.50 | $9.50 (0%) | $9.51 | $9.49 | 800 | $0 |
| 06/25/2026 | $9.43 | $9.43 (0%) | $9.43 | $9.43 | 600 | $0 |
| 06/24/2026 | $9.35 | $9.43 (0.86%) | $9.43 | $9.35 | 1.70 K | $0 |
| 06/23/2026 | $9.51 | $9.51 (0%) | $9.51 | $9.51 | 0 | $0 |
| 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 |
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.
