Synapse Historical Data

SYN Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 1.09
-1.47%
$ 206.26 million $ 1.05 million
Oct 23, 2022 $ 1.11
+5.89%
$ 209.33 million $ 988,401
Oct 22, 2022 $ 1.05
+2.93%
$ 197.68 million $ 952,404
Oct 21, 2022 $ 1.02
-0.29%
$ 192.04 million $ 973,364
Oct 20, 2022 $ 1.02
-3.91%
$ 192.6 million $ 903,023
Oct 19, 2022 $ 1.06
-4.70%
$ 200.45 million $ 729,503
Oct 18, 2022 $ 1.11
-5.04%
$ 210.34 million $ 1.02 million
Oct 17, 2022 $ 1.17
+19.85%
$ 221.52 million $ 2.68 million
Oct 16, 2022 $ 0.978
+0.47%
$ 184.8 million $ 507,743
Oct 15, 2022 $ 0.973
+0.58%
$ 183.98 million $ 573,393
Oct 14, 2022 $ 0.968
+0.50%
$ 182.91 million $ 1.09 million
Oct 13, 2022 $ 0.963
-5.95%
$ 181.99 million $ 1.61 million
Oct 12, 2022 $ 1.02
-5.82%
$ 192.89 million $ 1.25 million
Oct 11, 2022 $ 1.09
-1.06%
$ 204.82 million $ 879,220
Oct 10, 2022 $ 1.1
-8.17%
$ 206.53 million $ 730,210
Oct 9, 2022 $ 1.2
+1.51%
$ 224.92 million $ 874,670
Oct 8, 2022 $ 1.18
-4.89%
$ 221.56 million $ 626,135
Oct 7, 2022 $ 1.24
-0.64%
$ 232.94 million $ 952,547
Oct 6, 2022 $ 1.25
-2.68%
$ 234.46 million $ 1.54 million
Oct 5, 2022 $ 1.28
+0.77%
$ 240.91 million $ 1.54 million
Oct 4, 2022 $ 1.27
+1.57%
$ 239.07 million $ 2.28 million
Oct 3, 2022 $ 1.25
+6.41%
$ 235.37 million $ 1.31 million
Oct 2, 2022 $ 1.18
-8.50%
$ 221.2 million $ 781,628
Oct 1, 2022 $ 1.29
-2.44%
$ 241.48 million $ 1.08 million
Sep 30, 2022 $ 1.32
-4.96%
$ 247.52 million $ 2.11 million
Sep 29, 2022 $ 1.39
+1.61%
$ 260.42 million $ 2.05 million
Sep 28, 2022 $ 1.37
+3.80%
$ 256.3 million $ 1.02 million
Sep 27, 2022 $ 1.32
-1.40%
$ 246.93 million $ 1.87 million
Sep 26, 2022 $ 1.33
-2.16%
$ 250.42 million $ 2.74 million
Sep 25, 2022 $ 1.36
+2.81%
$ 255.96 million $ 1.91 million
Sep 24, 2022 $ 1.33
-3.33%
$ 248.97 million $ 3.46 million
Sep 23, 2022 $ 1.37
+3.21%
$ 257.56 million $ 1.21 million
Sep 22, 2022 $ 1.33
+10.16%
$ 248.43 million $ 1.49 million
Sep 21, 2022 $ 1.21
-1.72%
$ -- $ 2.07 million
Sep 20, 2022 $ 1.23
-15.79%
$ 229.47 million $ 1.67 million
Sep 19, 2022 $ 1.46
+10.81%
$ 272.52 million $ 2.38 million
Sep 18, 2022 $ 1.32
-12.63%
$ 245.95 million $ 1.09 million
Sep 17, 2022 $ 1.51
+4.49%
$ 281.51 million $ 2.26 million
Sep 16, 2022 $ 1.44
+3.13%
$ 269.41 million $ 1.31 million
Sep 15, 2022 $ 1.4
-6.53%
$ 261.25 million $ 2.72 million
Sep 14, 2022 $ 1.5
-3.71%
$ 279.51 million $ 2.25 million
Sep 13, 2022 $ 1.55
-13.70%
$ 290.27 million $ 2.88 million
Sep 12, 2022 $ 1.8
-4.92%
$ 336.36 million $ 1.97 million
Sep 11, 2022 $ 1.89
+0.82%
$ 353.77 million $ 3.58 million
Sep 10, 2022 $ 1.88
+6.36%
$ 350.89 million $ 1.81 million
Sep 9, 2022 $ 1.77
+8.99%
$ 329.92 million $ 3.74 million
Sep 8, 2022 $ 1.62
+6.30%
$ 302.72 million $ 6.85 million
Sep 7, 2022 $ 1.52
+5.67%
$ 284.79 million $ 3.37 million
Sep 6, 2022 $ 1.44
-11.14%
$ 269.51 million $ 2.88 million
Sep 5, 2022 $ 1.62
+26.87%
$ 303.28 million $ 4.74 million