Synergie Historical Data - SDG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Synergie (SDG)
Synergie (SDG) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.7	9.5406360424	28.3	31.3	28.3	5419	28.63986491	DE
4	3.2	11.5107913669	27.8	31.3	26.8	4522	28.48566342	DE
12	-1	-3.125	32	32	26.8	4013	29.00845136	DE
26	-1.7	-5.19877675841	32.7	34.5	26.8	3692	30.44624113	DE
52	-3.5	-10.1449275362	34.5	36.8	26.8	2787	31.48236656	DE
156	-6	-16.2162162162	37	40	22.1	3027	31.78556195	DE
260	1.35	4.55311973019	29.65	41.2	13	4006	30.24516448	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	31	0.2	0.65	31.1	31.3	30.9	558
1734975000	30.8	1.8	6.21	29.1	30.8	29.1	3298
1734715800	29	0.6	2.11	28.3	29.4	28.3	1028
1734629400	28.4	-0.1	-0.35	28.3	28.5	28.3	795
1734543000	28.5	0.2	0.71	28.3	28.5	28.3	821
1734456600	28.3	0	0.00	28.3	28.5	28.3	21152
1734370200	28.3	0	0.00	28.3	28.9	28.3	6678
1734111000	28.3	-1.9	-6.29	30.3	30.3	27.3	5247
1734024600	30.2	0	0.00	30.3	30.4	30.2	2181
1733938200	30.2	0.2	0.67	30	30.6	29.8	6967
1733851800	30	2	7.14	27.9	30	27.9	4329
1733765400	28	0	0.00	28	28	27.8	15037
1733506200	28	0.6	2.19	27.3	28	27.3	8940
1733419800	27.4	0.4	1.48	27	27.4	26.8	2280
1733333400	27	-0.4	-1.46	27.4	27.4	27	1752
1733247000	27.4	-0.8	-2.84	28.1	28.1	27.4	2186
1733160600	28.2	-0.2	-0.70	27.8	28.5	27.8	1450
1732901400	28.4	0.8	2.90	27.5	28.4	27.5	1918
1732815000	27.6	0.2	0.73	27.4	27.6	27.3	684
1732728600	27.4	-0.1	-0.36	27.5	28	27.4	2777
1732642200	27.5	-0.3	-1.08	27.8	28	27.5	920
1732555800	27.8	-0.1	-0.36	28	28.2	27.8	4187
1732296600	27.9	0.1	0.36	27.8	27.9	27.8	265
1732210200	27.8	-0.3	-1.07	28.7	28.7	27.8	5573
1732123800	28.1	-0.1	-0.35	28.1	28.2	28.1	159
1732037400	28.2	-0.1	-0.35	28.3	28.4	28.2	2006
1731951000	28.3	0.4	1.43	28	28.3	28	3946
1731691800	27.9	-0.1	-0.36	28	28	27.8	364
1731605400	28	0	0.00	28.2	28.2	27.8	1262
1731519000	28	0	0.00	28	28	28	0
1731432600	28	-0.2	-0.71	28.2	28.2	27.5	24018
1731346200	28.2	-0.4	-1.40	28.4	28.6	28.2	1568
1731087000	28.6	0.1	0.35	28.6	28.6	28.4	1453
1731000600	28.5	-0.9	-3.06	29.4	29.4	26.8	3595
1730914200	29.4	-0.7	-2.33	30.1	30.1	29.3	1756
1730827800	30.1	-0.1	-0.33	30.2	30.2	30.1	1568
1730741400	30.2	0	0.00	30.2	30.3	30.2	609
1730482200	30.2	-0.3	-0.98	30.5	30.5	30.2	399
1730395800	30.5	-0.1	-0.33	30.6	30.9	30.5	353
1730309400	30.6	0.1	0.33	30.6	30.8	30.6	941
1730223000	30.5	0.1	0.33	30.5	30.7	30.4	397
1730136600	30.4	0	0.00	30.5	30.5	30.4	776
1729873800	30.4	0	0.00	30.5	30.5	30.4	878
1729787400	30.4	0.1	0.33	30.3	30.8	30.3	1141
1729701000	30.3	-0.2	-0.66	30.5	30.6	30.3	679
1729614600	30.5	-0.1	-0.33	30.5	30.6	30.5	352
1729528200	30.6	0.3	0.99	30.4	30.7	30.3	523
1729269000	30.3	0.2	0.66	30.2	30.3	30.1	258
1729182600	30.1	0.7	2.38	29.8	30.2	29.7	1883
1729096200	29.4	0.3	1.03	29.1	29.7	29.1	1641
1729009800	29.1	0	0.00	29.1	29.2	29.1	469
1728923400	29.1	0	0.00	29.1	29.4	29.1	1774
1728664200	29.1	-0.4	-1.36	29.5	29.6	29.1	1455
1728577800	29.5	0	0.00	29.4	29.6	29.4	1986
1728491400	29.5	0	0.00	29.5	29.8	29.5	581
1728405000	29.5	-0.2	-0.67	29.7	29.7	29.5	702
1728318600	29.7	-0.3	-1.00	30	30	29.7	52689
1728059400	30	-0.5	-1.64	30.5	30.5	30	1692
1727973000	30.5	-1	-3.17	31.4	31.4	30.5	17007
1727886600	31.5	-0.5	-1.56	32	32	31.5	5932
1727800200	32	0	0.00	32	32	32	111
1727713800	32	-0.1	-0.31	32.1	32.1	32	1921
1727454600	32.1	-0.2	-0.62	32.299999	32.6	32.1	11646
1727368200	32.299999	-0.4	-1.22	32.299999	32.6	32.1	30602

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions